Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.61	22.99	21.78	21.78	425,206	-0.70(-3.13%)
Apr 27, 2018	22.90	22.90	22.43	22.48	182,099	-0.38(-1.68%)
Apr 26, 2018	22.96	23.06	22.51	22.86	220,201	-0.03(-0.14%)
Apr 25, 2018	22.54	22.93	22.48	22.90	266,022	+0.32(+1.42%)
Apr 24, 2018	23.25	23.31	22.29	22.58	309,780	-0.64(-2.76%)
Apr 23, 2018	23.09	23.47	23.09	23.22	249,111	+0.13(+0.55%)
Apr 20, 2018	22.93	23.22	22.87	23.09	298,201	+0.10(+0.42%)
Apr 19, 2018	23.12	23.25	22.80	22.99	190,494	-0.16(-0.69%)
Apr 18, 2018	22.99	23.28	22.93	23.15	320,761	+0.22(+0.98%)
Apr 17, 2018	22.70	22.99	22.29	22.93	233,797	+0.32(+1.42%)
Apr 16, 2018	22.16	22.67	21.94	22.61	239,465	+0.54(+2.47%)
Apr 13, 2018	22.16	22.22	21.97	22.06	208,175	-0.03(-0.14%)
Apr 12, 2018	22.13	22.19	21.65	22.10	219,663	+0.03(+0.15%)
Apr 11, 2018	21.97	22.06	21.62	22.06	286,616	-0.06(-0.29%)
Apr 10, 2018	22.10	22.22	21.94	22.13	182,723	+0.29(+1.32%)
Apr 09, 2018	22.10	22.16	21.74	21.84	221,991	-0.13(-0.58%)
Apr 06, 2018	22.45	22.61	21.81	21.97	408,136	-0.67(-2.97%)
Apr 05, 2018	23.02	23.25	22.58	22.64	371,160	-0.32(-1.39%)
Apr 04, 2018	22.93	23.28	22.70	22.96	499,237	-0.32(-1.38%)
Apr 03, 2018	23.89	23.95	22.80	23.28	516,365	-0.51(-2.15%)
Apr 02, 2018	24.91	24.99	23.60	23.79	286,563	-1.18(-4.74%)
Mar 29, 2018		24.98	24.98	24.98	0	+0.26(+1.04%)
Mar 28, 2018	24.34	24.75	24.27	24.72	327,875	+0.38(+1.58%)
Mar 27, 2018	24.34	24.53	24.08	24.34	304,715	+0.03(+0.13%)
Mar 26, 2018	24.24	24.34	23.76	24.31	180,558	+0.48(+2.02%)
Mar 23, 2018	24.72	24.75	23.83	23.83	237,418	-0.86(-3.50%)
Mar 22, 2018	24.91	25.78	24.59	24.69	508,795	-0.32(-1.28%)
Mar 21, 2018	25.17	25.46	24.91	25.01	260,813	-0.13(-0.51%)
Mar 20, 2018	25.01	25.30	24.91	25.14	286,265	+0.13(+0.51%)
Mar 19, 2018	24.98	25.17	24.75	25.01	473,861	-0.03(-0.13%)
Mar 16, 2018	24.85	25.04	24.75	25.04	725,514	+0.19(+0.77%)
Mar 15, 2018	24.69	24.91	24.63	24.85	418,850	+0.19(+0.78%)
Mar 14, 2018	24.88	24.91	24.08	24.66	284,477	-0.10(-0.39%)
Mar 13, 2018	24.56	24.95	24.37	24.75	356,515	+0.29(+1.18%)
Mar 12, 2018	24.31	24.66	23.78	24.47	414,805	+0.22(+0.92%)
Mar 09, 2018	23.41	24.31	23.18	24.24	341,365	+0.96(+4.13%)
Mar 08, 2018	23.38	23.51	23.07	23.28	201,179	+0.00(+0.00%)
Mar 07, 2018		23.35		23.28	202,364	+0.26(+1.11%)
Mar 06, 2018	22.77	23.12	22.51	23.02	345,651	+0.35(+1.55%)
Mar 05, 2018	22.54	22.90	22.26	22.67	191,443	+0.00(+0.00%)
Mar 02, 2018	22.51	22.77	22.26	22.67	244,530	-0.03(-0.14%)
Mar 01, 2018	23.63	23.63	22.64	22.70	286,133	-0.83(-3.54%)
Feb 28, 2018	24.75	25.11	23.47	23.54	622,446	-1.22(-4.92%)
Feb 27, 2018	22.83	24.95	21.65	24.75	1,328,619	+1.86(+8.11%)
Feb 26, 2018	22.67	22.99	22.51	22.90	118,889	+0.22(+0.99%)
Feb 23, 2018	22.48	22.70	22.22	22.67	150,597	+0.35(+1.58%)
Feb 22, 2018	22.19	22.54	22.03	22.32	107,283	+0.26(+1.16%)
Feb 21, 2018	22.03	22.51	22.00	22.06	175,579	+0.06(+0.29%)
Feb 20, 2018	22.32	22.48	21.94	22.00	100,537	-0.45(-2.00%)
Feb 16, 2018		22.45	22.45	22.45	0	+0.29(+1.30%)
Feb 15, 2018	22.16	22.26	22.16	22.16	75,830	+0.16(+0.73%)
Feb 14, 2018	21.49	22.10	21.49	22.00	161,024	+0.29(+1.33%)
Feb 13, 2018	21.42	21.78	21.26	21.71	170,348	+0.16(+0.74%)
Feb 12, 2018	21.33	21.68	21.17	21.55	269,162	+0.29(+1.36%)
Feb 09, 2018	21.42	21.46	20.82	21.26	520,839	+0.10(+0.45%)
Feb 08, 2018	21.58	21.74	21.20	21.17	231,684	-0.45(-2.07%)
Feb 07, 2018	21.49	21.49	21.14	21.62	198,835	+0.03(+0.15%)
Feb 06, 2018	21.39	22.03	21.17	21.58	442,698	-0.61(-2.74%)
Feb 05, 2018	22.67	22.86	21.94	22.19	207,838	-0.61(-2.67%)
Feb 02, 2018	23.02	23.12	22.83	22.80	305,471	-0.35(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.