Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.10	21.54	19.55	19.59	55,055	-1.38(-6.59%)
Apr 27, 2018	22.75	22.75	20.94	20.97	10,683	-0.06(-0.29%)
Apr 26, 2018	20.64	21.19	20.51	21.03	27,205	+0.44(+2.13%)
Apr 25, 2018	21.07	21.07	20.44	20.60	32,525	-0.68(-3.21%)
Apr 24, 2018	21.80	21.80	21.09	21.28	19,652	-0.47(-2.17%)
Apr 23, 2018	22.11	22.11	21.71	21.75	10,963	-0.37(-1.66%)
Apr 20, 2018	21.93	22.55	21.84	22.12	15,116	+0.15(+0.68%)
Apr 19, 2018	21.71	22.08	21.71	21.97	10,408	+0.29(+1.33%)
Apr 18, 2018	21.80	21.91	21.64	21.68	11,749	-0.02(-0.08%)
Apr 17, 2018	21.84	22.13	21.54	21.70	25,144	-0.20(-0.92%)
Apr 16, 2018	21.82	22.10	21.64	21.90	15,267	+0.28(+1.30%)
Apr 13, 2018	22.06	22.06	21.59	21.62	8,419	-0.28(-1.28%)
Apr 12, 2018	22.08	22.10	21.87	21.90	14,638	+0.10(+0.44%)
Apr 11, 2018	21.94	22.70	21.66	21.80	18,165	-0.18(-0.84%)
Apr 10, 2018	21.67	22.06	21.48	21.99	23,066	+0.40(+1.87%)
Apr 09, 2018	21.71	21.78	21.44	21.59	6,245	+0.04(+0.16%)
Apr 06, 2018	21.78	21.94	21.35	21.55	18,269	-0.39(-1.76%)
Apr 05, 2018	21.66	22.07	21.44	21.94	32,564	+0.34(+1.58%)
Apr 04, 2018	21.03	21.80	21.03	21.59	37,130	+0.44(+2.07%)
Apr 03, 2018	21.14	21.29	21.05	21.16	47,692	+0.08(+0.37%)
Apr 02, 2018	21.64	22.39	20.93	21.08	118,594	-0.59(-2.71%)
Mar 29, 2018		21.66	21.66	21.66	0	-0.47(-2.14%)
Mar 28, 2018	22.08	22.48	20.96	22.14	24,186	+0.24(+1.08%)
Mar 27, 2018	22.45	22.67	21.90	21.90	20,951	+0.03(+0.12%)
Mar 26, 2018	21.80	22.09	21.54	21.87	54,901	+0.50(+2.33%)
Mar 23, 2018	22.04	22.04	21.26	21.38	37,282	-0.60(-2.71%)
Mar 22, 2018	22.55	22.65	21.96	21.97	20,092	-0.69(-3.05%)
Mar 21, 2018	22.93	22.93	22.63	22.66	24,148	-0.10(-0.46%)
Mar 20, 2018	23.17	23.17	22.71	22.77	16,927	-0.43(-1.85%)
Mar 19, 2018	23.16	23.20	22.75	23.20	14,974	+0.04(+0.19%)
Mar 16, 2018	22.70	23.19	22.50	23.15	77,809	+0.40(+1.77%)
Mar 15, 2018	22.36	22.76	22.23	22.75	17,603	+0.44(+1.96%)
Mar 14, 2018	22.76	22.76	22.11	22.31	18,798	-0.42(-1.85%)
Mar 13, 2018	22.76	23.00	22.50	22.73	38,896	+0.06(+0.27%)
Mar 12, 2018	22.31	22.76	22.31	22.67	32,204	+0.36(+1.61%)
Mar 09, 2018	22.01	22.32	21.79	22.31	41,975	+0.57(+2.62%)
Mar 08, 2018	21.85	21.95	21.67	21.74	18,025	-0.31(-1.39%)
Mar 07, 2018	21.73	22.09	21.70	22.05	33,469	+0.15(+0.68%)
Mar 06, 2018	21.58	21.93	21.58	21.90	27,149	+0.19(+0.89%)
Mar 05, 2018	21.48	21.86	21.29	21.71	21,324	+0.22(+1.02%)
Mar 02, 2018	21.02	21.59	21.01	21.49	19,812	+0.37(+1.74%)
Mar 01, 2018	20.95	21.24	20.95	21.12	19,393	+0.17(+0.83%)
Feb 28, 2018	21.15	21.15	20.93	20.95	42,658	-0.20(-0.95%)
Feb 27, 2018	21.25	21.56	21.09	21.15	22,904	-0.37(-1.70%)
Feb 26, 2018	21.60	21.60	21.26	21.51	11,504	+0.05(+0.24%)
Feb 23, 2018	21.11	21.47	21.11	21.46	8,603	+0.36(+1.70%)
Feb 22, 2018	21.26	21.39	20.97	21.10	10,343	-0.14(-0.66%)
Feb 21, 2018	21.20	21.65	21.03	21.24	20,345	+0.03(+0.16%)
Feb 20, 2018	21.26	21.35	20.83	21.21	17,902	-0.19(-0.90%)
Feb 16, 2018		21.40	21.40	21.40	0	+0.11(+0.53%)
Feb 15, 2018	21.21	21.34	21.12	21.29	8,402	+0.21(+0.99%)
Feb 14, 2018	20.80	21.27	20.80	21.08	49,312	+0.05(+0.25%)
Feb 13, 2018	21.01	21.24	20.95	21.03	13,754	-0.05(-0.25%)
Feb 12, 2018	21.31	21.33	21.03	21.08	24,203	-0.21(-0.98%)
Feb 09, 2018	21.00	21.38	20.86	21.29	37,098	+0.72(+3.52%)
Feb 08, 2018	21.17	21.17	20.55	20.56	18,308	-0.45(-2.16%)
Feb 07, 2018	21.06	21.20	21.06	21.02	9,116	+0.02(+0.08%)
Feb 06, 2018	20.54	22.26	20.54	21.00	42,334	-0.06(-0.29%)
Feb 05, 2018	21.44	21.86	20.95	21.06	13,193	-0.72(-3.29%)
Feb 02, 2018	21.91	21.96	21.65	21.78	31,761	-0.01(-0.04%)

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.