Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.43	21.47	20.97	21.01	993,241	-0.40(-1.89%)
Apr 27, 2018	21.69	22.62	21.35	21.41	1,269,243	-0.15(-0.71%)
Apr 26, 2018	21.56	21.74	21.39	21.57	762,701	-0.01(-0.04%)
Apr 25, 2018	21.54	21.73	21.24	21.57	249,211	+0.12(+0.57%)
Apr 24, 2018	21.62	21.73	21.32	21.45	416,306	-0.14(-0.67%)
Apr 23, 2018	21.43	21.61	21.32	21.60	138,500	+0.24(+1.11%)
Apr 20, 2018	21.39	21.52	21.28	21.36	229,574	+0.09(+0.43%)
Apr 19, 2018	21.01	21.31	20.95	21.27	213,525	+0.27(+1.31%)
Apr 18, 2018	21.15	21.26	21.00	21.00	527,940	-0.08(-0.40%)
Apr 17, 2018	21.40	21.42	20.90	21.08	257,738	-0.25(-1.18%)
Apr 16, 2018	21.23	21.39	21.08	21.33	269,450	+0.24(+1.12%)
Apr 13, 2018	21.56	21.58	21.07	21.09	294,781	-0.34(-1.57%)
Apr 12, 2018	21.16	21.56	21.14	21.43	398,280	+0.37(+1.77%)
Apr 11, 2018	21.11	21.18	20.90	21.06	385,674	-0.11(-0.50%)
Apr 10, 2018	21.12	21.25	20.95	21.16	423,061	+0.20(+0.95%)
Apr 09, 2018	21.18	21.35	20.93	20.96	303,058	-0.06(-0.29%)
Apr 06, 2018	21.34	21.49	20.77	21.03	363,858	-0.35(-1.64%)
Apr 05, 2018	21.45	21.51	21.19	21.38	282,269	-0.02(-0.11%)
Apr 04, 2018	20.93	21.96	20.93	21.40	517,104	+0.20(+0.94%)
Apr 03, 2018	21.04	21.28	20.96	21.20	261,141	+0.26(+1.24%)
Apr 02, 2018	21.25	21.41	20.66	20.94	256,180	-0.28(-1.33%)
Mar 29, 2018		21.22	21.22	21.22	0	+0.06(+0.29%)
Mar 28, 2018	21.15	21.39	20.79	21.16	239,388	-0.01(-0.04%)
Mar 27, 2018	21.58	21.59	21.03	21.17	310,834	-0.30(-1.39%)
Mar 26, 2018	21.12	21.74	20.89	21.47	347,049	+0.59(+2.85%)
Mar 23, 2018	21.61	21.61	20.82	20.87	455,072	-0.69(-3.18%)
Mar 22, 2018	21.77	22.03	21.54	21.56	351,825	-0.48(-2.18%)
Mar 21, 2018	21.92	22.18	21.70	22.04	714,682	+0.14(+0.63%)
Mar 20, 2018	22.15	22.18	21.85	21.90	458,969	-0.21(-0.93%)
Mar 19, 2018	22.28	22.34	21.94	22.11	253,328	-0.17(-0.75%)
Mar 16, 2018	22.35	22.63	22.24	22.28	1,532,172	-0.03(-0.14%)
Mar 15, 2018	22.29	22.60	22.09	22.31	861,478	+0.00(+0.00%)
Mar 14, 2018	22.31	22.57	22.31	22.31	1,198,800	+0.47(+2.17%)
Mar 13, 2018	21.98	21.99	21.69	21.83	267,048	-0.13(-0.59%)
Mar 12, 2018	22.27	22.34	21.92	21.96	260,489	-0.21(-0.93%)
Mar 09, 2018	21.99	22.25	21.86	22.17	330,667	+0.26(+1.18%)
Mar 08, 2018	22.20	22.25	21.77	21.91	211,553	-0.27(-1.24%)
Mar 07, 2018	21.78	22.24	21.78	22.18	347,790	+0.27(+1.25%)
Mar 06, 2018	21.67	22.02	21.47	21.91	226,463	+0.33(+1.52%)
Mar 05, 2018	21.32	21.71	21.19	21.58	388,151	+0.11(+0.53%)
Mar 02, 2018	21.25	21.54	21.03	21.47	505,273	+0.13(+0.61%)
Mar 01, 2018	21.25	21.51	21.04	21.34	307,612	+0.14(+0.68%)
Feb 28, 2018	21.46	21.64	21.19	21.19	452,872	-0.21(-1.00%)
Feb 27, 2018	21.44	21.78	21.40	21.41	337,633	-0.09(-0.43%)
Feb 26, 2018	21.64	21.67	21.23	21.50	220,702	-0.11(-0.49%)
Feb 23, 2018	21.25	21.62	21.09	21.61	266,884	+0.47(+2.20%)
Feb 22, 2018	21.32	21.71	21.10	21.14	648,675	-0.16(-0.75%)
Feb 21, 2018	21.13	21.57	21.05	21.30	686,686	+0.14(+0.68%)
Feb 20, 2018	21.38	21.43	21.03	21.16	422,728	-0.24(-1.13%)
Feb 16, 2018		21.40	21.40	21.40	0	+0.08(+0.39%)
Feb 15, 2018	21.55	21.58	21.14	21.31	322,515	-0.12(-0.56%)
Feb 14, 2018		21.87	21.26	21.43	492,965	+0.15(+0.71%)
Feb 13, 2018	21.01	21.29	20.95	21.28	292,230	+0.23(+1.08%)
Feb 12, 2018	20.86	21.11	20.57	21.06	427,247	+0.33(+1.57%)
Feb 09, 2018	20.87	20.88	20.35	20.73	382,643	+0.02(+0.07%)
Feb 08, 2018	21.09	21.22	20.70	20.72	944,037	-0.24(-1.15%)
Feb 07, 2018	20.64	20.95	20.57	20.96	608,439	+0.28(+1.35%)
Feb 06, 2018	20.63	21.15	20.40	20.68	720,916	-0.45(-2.11%)
Feb 05, 2018	21.31	21.55	20.81	21.12	475,980	-0.42(-1.97%)
Feb 02, 2018	21.86	22.07	21.51	21.55	491,274	-0.39(-1.79%)

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.