Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.93	19.93	19.75	19.75	10,798	-0.13(-0.65%)
Apr 27, 2018	19.79	19.95	19.79	19.88	14,489	+0.07(+0.35%)
Apr 26, 2018	19.75	19.93	19.63	19.81	27,134	-0.15(-0.75%)
Apr 25, 2018	19.54	19.96	19.46	19.96	4,740	+0.08(+0.40%)
Apr 24, 2018	19.58	20.10	19.58	19.88	8,490	-0.08(-0.40%)
Apr 23, 2018	20.00	20.10	19.68	19.96	5,840	-0.32(-1.58%)
Apr 20, 2018	20.37	20.65	20.28	20.28	46,116	-0.80(-3.80%)
Apr 19, 2018	21.02	21.09	20.70	21.08	5,542	+0.30(+1.44%)
Apr 18, 2018	20.72	20.97	20.61	20.78	6,717	-0.20(-0.95%)
Apr 17, 2018	20.57	20.98	20.57	20.98	15,582	+0.65(+3.18%)
Apr 16, 2018	20.13	20.56	20.13	20.33	10,593	+0.13(+0.63%)
Apr 13, 2018	20.22	20.31	20.10	20.20	9,528	-0.06(-0.28%)
Apr 12, 2018	20.50	20.50	20.16	20.26	12,251	-0.42(-2.04%)
Apr 11, 2018	20.39	20.77	20.26	20.68	4,764	+0.07(+0.34%)
Apr 10, 2018	20.49	20.73	20.18	20.61	101,648	+0.29(+1.45%)
Apr 09, 2018	20.16	20.57	20.16	20.32	4,855	+0.22(+1.09%)
Apr 06, 2018	20.42	20.45	19.88	20.10	9,411	-0.64(-3.09%)
Apr 05, 2018	20.85	20.97	20.72	20.74	5,124	-0.03(-0.14%)
Apr 04, 2018	20.43	20.90	20.30	20.77	7,886	-0.61(-2.85%)
Apr 03, 2018	21.54	21.54	21.17	21.38	4,950	+0.36(+1.71%)
Apr 02, 2018	21.28	21.28	20.92	21.02	8,489	-0.66(-3.02%)
Mar 29, 2018		21.68	21.68	21.68	0	+0.61(+2.88%)
Mar 28, 2018	21.07	21.27	21.00	21.07	5,788	-0.52(-2.41%)
Mar 27, 2018	21.60	22.06	21.37	21.59	17,325	-0.72(-3.23%)
Mar 26, 2018	21.76	22.31	21.76	22.31	9,441	+1.00(+4.72%)
Mar 23, 2018	21.50	21.93	21.30	21.30	18,773	-0.47(-2.14%)
Mar 22, 2018	22.02	22.21	21.66	21.77	7,217	-0.78(-3.45%)
Mar 21, 2018	21.95	22.55	21.86	22.55	11,858	+0.53(+2.41%)
Mar 20, 2018	21.62	22.04	21.62	22.02	7,501	+0.75(+3.53%)
Mar 19, 2018	20.97	21.28	20.97	21.27	20,402	+0.18(+0.85%)
Mar 16, 2018	21.35	21.47	21.05	21.09	6,087	-0.34(-1.59%)
Mar 15, 2018	21.66	21.66	21.39	21.43	5,931	-0.57(-2.59%)
Mar 14, 2018	22.10	22.18	22.00	22.00	34,607	-0.46(-2.05%)
Mar 13, 2018	22.76	22.76	22.25	22.46	8,503	-0.12(-0.55%)
Mar 12, 2018	22.85	22.85	22.45	22.59	3,686	-0.40(-1.76%)
Mar 09, 2018	22.67	23.07	22.66	22.99	27,625	+0.23(+1.00%)
Mar 08, 2018	22.40	22.76	22.40	22.76	4,749	-0.61(-2.60%)
Mar 07, 2018	23.20	23.45	23.08	23.37	6,604	+0.12(+0.49%)
Mar 06, 2018	23.23	23.46	23.13	23.25	13,631	+0.36(+1.55%)
Mar 05, 2018	22.46	22.90	22.46	22.90	9,868	+0.25(+1.13%)
Mar 02, 2018	22.39	22.64	22.11	22.64	8,181	+0.63(+2.86%)
Mar 01, 2018	22.02	22.22	21.84	22.02	17,721	-0.02(-0.11%)
Feb 28, 2018	22.02	22.27	21.94	22.04	11,597	-0.10(-0.45%)
Feb 27, 2018	22.58	22.58	22.14	22.14	11,895	-0.40(-1.77%)
Feb 26, 2018	22.25	22.54	22.14	22.54	12,268	-0.02(-0.09%)
Feb 23, 2018	22.41	22.57	22.41	22.56	11,565	+1.30(+6.11%)
Feb 22, 2018	21.40	21.40	21.25	21.26	25,580	-0.05(-0.23%)
Feb 21, 2018	21.59	21.81	21.31	21.31	20,894	+0.68(+3.30%)
Feb 20, 2018	20.57	20.66	20.48	20.63	14,461	-1.26(-5.76%)
Feb 16, 2018		21.89	21.89	21.89	0	-0.54(-2.41%)
Feb 15, 2018	22.37	22.51	22.21	22.43	15,256	+0.43(+1.95%)
Feb 14, 2018	21.69	22.00	21.44	22.00	19,363	+1.04(+4.96%)
Feb 13, 2018	20.90	21.07	20.81	20.96	9,123	+0.47(+2.29%)
Feb 12, 2018	20.33	20.56	20.22	20.49	6,249	+0.69(+3.48%)
Feb 09, 2018	19.66	19.82	19.52	19.80	8,831	+0.66(+3.45%)
Feb 08, 2018	19.94	19.94	19.14	19.14	19,940	-0.76(-3.82%)
Feb 07, 2018		20.10	19.91	19.90	22,535	-0.20(-1.00%)
Feb 06, 2018	19.54	20.12	19.44	20.10	8,802	+0.49(+2.50%)
Feb 05, 2018	19.61	19.76	19.59	19.61	6,138	-0.38(-1.89%)
Feb 02, 2018	20.03	20.14	19.98	19.99	7,452	-1.10(-5.21%)

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.