Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.10	21.55	19.55	19.59	55,043	-1.38(-6.59%)
Apr 27, 2018	22.75	22.75	20.94	20.98	10,681	-0.06(-0.29%)
Apr 26, 2018	20.64	21.20	20.51	21.04	27,199	+0.44(+2.13%)
Apr 25, 2018	21.07	21.07	20.44	20.60	32,518	-0.68(-3.21%)
Apr 24, 2018	21.81	21.81	21.10	21.28	19,648	-0.47(-2.17%)
Apr 23, 2018	22.12	22.12	21.71	21.76	10,961	-0.37(-1.66%)
Apr 20, 2018	21.93	22.55	21.84	22.12	15,113	+0.15(+0.68%)
Apr 19, 2018	21.71	22.09	21.71	21.98	10,406	+0.29(+1.33%)
Apr 18, 2018	21.81	21.91	21.64	21.69	11,747	-0.02(-0.08%)
Apr 17, 2018	21.84	22.13	21.55	21.70	25,139	-0.20(-0.92%)
Apr 16, 2018	21.83	22.11	21.64	21.91	15,263	+0.28(+1.30%)
Apr 13, 2018	22.06	22.06	21.59	21.63	8,417	-0.28(-1.28%)
Apr 12, 2018	22.09	22.11	21.87	21.91	14,635	+0.10(+0.44%)
Apr 11, 2018	21.94	22.71	21.67	21.81	18,161	-0.18(-0.84%)
Apr 10, 2018	21.68	22.06	21.49	21.99	23,061	+0.40(+1.87%)
Apr 09, 2018	21.71	21.79	21.44	21.59	6,244	+0.04(+0.16%)
Apr 06, 2018	21.78	21.95	21.35	21.56	18,265	-0.39(-1.76%)
Apr 05, 2018	21.67	22.07	21.44	21.94	32,557	+0.34(+1.58%)
Apr 04, 2018	21.03	21.80	21.03	21.60	37,122	+0.44(+2.07%)
Apr 03, 2018	21.14	21.29	21.06	21.16	47,682	+0.08(+0.37%)
Apr 02, 2018	21.64	22.40	20.93	21.08	118,568	-0.59(-2.71%)
Mar 29, 2018		21.67	21.67	21.67	0	-0.47(-2.14%)
Mar 28, 2018	22.08	22.49	20.97	22.14	24,180	+0.24(+1.08%)
Mar 27, 2018	22.46	22.68	21.91	21.91	20,947	+0.03(+0.12%)
Mar 26, 2018	21.80	22.10	21.55	21.88	54,889	+0.50(+2.33%)
Mar 23, 2018	22.05	22.05	21.27	21.38	37,274	-0.60(-2.71%)
Mar 22, 2018	22.55	22.66	21.97	21.98	20,088	-0.69(-3.05%)
Mar 21, 2018	22.94	22.94	22.63	22.67	24,143	-0.11(-0.46%)
Mar 20, 2018	23.18	23.18	22.72	22.77	16,923	-0.43(-1.85%)
Mar 19, 2018	23.17	23.20	22.75	23.20	14,971	+0.04(+0.19%)
Mar 16, 2018	22.70	23.19	22.50	23.16	77,793	+0.40(+1.77%)
Mar 15, 2018	22.36	22.76	22.23	22.75	17,599	+0.44(+1.96%)
Mar 14, 2018	22.76	22.76	22.11	22.32	18,794	-0.42(-1.85%)
Mar 13, 2018	22.76	23.00	22.50	22.74	38,888	+0.06(+0.27%)
Mar 12, 2018	22.32	22.76	22.32	22.68	32,197	+0.36(+1.61%)
Mar 09, 2018	22.01	22.33	21.79	22.32	41,966	+0.57(+2.62%)
Mar 08, 2018	21.85	21.96	21.68	21.75	18,021	-0.31(-1.39%)
Mar 07, 2018	21.73	22.10	21.70	22.05	33,462	+0.15(+0.68%)
Mar 06, 2018	21.58	21.93	21.58	21.91	27,143	+0.19(+0.89%)
Mar 05, 2018	21.49	21.86	21.29	21.71	21,319	+0.22(+1.02%)
Mar 02, 2018	21.02	21.59	21.01	21.49	19,808	+0.37(+1.74%)
Mar 01, 2018	20.95	21.24	20.95	21.13	19,389	+0.17(+0.83%)
Feb 28, 2018	21.15	21.15	20.93	20.95	42,649	-0.20(-0.95%)
Feb 27, 2018	21.26	21.56	21.09	21.15	22,899	-0.37(-1.70%)
Feb 26, 2018	21.61	21.61	21.27	21.52	11,501	+0.05(+0.24%)
Feb 23, 2018	21.12	21.48	21.12	21.47	8,601	+0.36(+1.70%)
Feb 22, 2018	21.27	21.40	20.98	21.11	10,341	-0.14(-0.66%)
Feb 21, 2018	21.20	21.66	21.04	21.25	20,341	+0.03(+0.16%)
Feb 20, 2018	21.27	21.35	20.83	21.21	17,898	-0.19(-0.90%)
Feb 16, 2018		21.41	21.41	21.41	0	+0.11(+0.53%)
Feb 15, 2018	21.21	21.34	21.13	21.29	8,400	+0.21(+0.99%)
Feb 14, 2018	20.80	21.27	20.80	21.08	49,301	+0.05(+0.25%)
Feb 13, 2018	21.01	21.24	20.95	21.03	13,751	-0.05(-0.25%)
Feb 12, 2018	21.31	21.34	21.03	21.08	24,198	-0.21(-0.98%)
Feb 09, 2018	21.00	21.38	20.86	21.29	37,090	+0.72(+3.52%)
Feb 08, 2018	21.18	21.18	20.56	20.57	18,304	-0.45(-2.16%)
Feb 07, 2018	21.07	21.20	21.07	21.02	9,114	+0.02(+0.08%)
Feb 06, 2018	20.54	22.26	20.54	21.00	42,325	-0.06(-0.29%)
Feb 05, 2018	21.44	21.87	20.95	21.07	13,190	-0.72(-3.29%)
Feb 02, 2018	21.91	21.97	21.65	21.78	31,755	-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.