Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.25	23.04	22.25	22.44	6,712	+0.15(+0.67%)
Apr 27, 2018	22.74	22.74	22.27	22.29	6,595	-0.13(-0.58%)
Apr 26, 2018	22.77	22.77	22.19	22.42	29,344	-0.55(-2.39%)
Apr 25, 2018	23.07	23.07	22.75	22.97	7,864	-0.03(-0.13%)
Apr 24, 2018	23.52	23.52	22.80	23.00	10,002	-0.11(-0.50%)
Apr 23, 2018	23.41	23.41	22.76	23.11	8,541	-0.27(-1.13%)
Apr 20, 2018	23.21	23.39	22.68	23.38	5,199	+0.28(+1.21%)
Apr 19, 2018	22.68	23.44	22.68	23.10	8,822	-0.49(-2.10%)
Apr 18, 2018	23.81	23.81	23.18	23.59	9,591	+0.77(+3.35%)
Apr 17, 2018	22.97	23.14	22.54	22.83	7,165	-0.16(-0.70%)
Apr 16, 2018	23.08	23.08	22.50	22.99	20,152	+0.47(+2.09%)
Apr 13, 2018	22.16	22.89	22.16	22.52	9,225	-0.34(-1.49%)
Apr 12, 2018	22.61	23.28	22.55	22.86	37,423	-0.84(-3.54%)
Apr 11, 2018	23.50	23.80	23.50	23.70	137,672	+0.18(+0.74%)
Apr 10, 2018	23.22	23.71	23.22	23.52	28,349	+0.05(+0.23%)
Apr 09, 2018	23.53	23.53	22.81	23.47	4,178	-0.14(-0.59%)
Apr 06, 2018	22.99	23.70	22.99	23.61	6,870	+0.32(+1.40%)
Apr 05, 2018	22.41	23.52	22.41	23.29	9,924	+0.07(+0.32%)
Apr 04, 2018	22.89	23.21	22.49	23.21	6,904	+0.47(+2.07%)
Apr 03, 2018	22.72	22.74	22.50	22.74	19,049	+0.14(+0.62%)
Apr 02, 2018	22.88	22.88	22.60	22.60	9,780	-0.15(-0.66%)
Mar 29, 2018		22.75	22.75	22.75	0	-0.10(-0.44%)
Mar 28, 2018	22.95	23.14	22.53	22.85	18,830	+0.18(+0.79%)
Mar 27, 2018	22.68	22.91	22.67	22.67	16,262	+0.57(+2.58%)
Mar 26, 2018	22.25	22.25	21.73	22.10	7,017	+0.11(+0.50%)
Mar 23, 2018	22.33	22.33	21.73	21.99	8,276	-0.26(-1.15%)
Mar 22, 2018	22.09	22.38	21.81	22.25	9,265	-0.50(-2.22%)
Mar 21, 2018	22.55	23.13	22.51	22.75	9,193	+0.58(+2.62%)
Mar 20, 2018	22.20	22.30	21.92	22.17	9,597	+0.85(+3.99%)
Mar 19, 2018	21.48	21.48	20.89	21.32	9,858	-0.20(-0.93%)
Mar 16, 2018	22.20	22.20	21.22	21.52	23,228	-0.78(-3.50%)
Mar 15, 2018	22.49	22.49	21.99	22.30	20,101	-1.34(-5.66%)
Mar 14, 2018	23.79	23.79	23.11	23.64	8,539	+0.42(+1.80%)
Mar 13, 2018	23.60	23.60	22.95	23.22	15,667	+0.28(+1.22%)
Mar 12, 2018	22.48	23.22	22.48	22.94	5,352	+0.55(+2.46%)
Mar 09, 2018	22.70	22.88	22.39	22.39	12,853	-0.30(-1.32%)
Mar 08, 2018	22.59	22.69	22.24	22.69	8,350	+0.69(+3.14%)
Mar 07, 2018	22.33	22.33	21.63	22.00	8,204	+0.23(+1.08%)
Mar 06, 2018	21.86	22.22	21.57	21.77	18,377	+0.13(+0.60%)
Mar 05, 2018	21.50	21.78	21.49	21.64	8,145	-0.54(-2.41%)
Mar 02, 2018	22.20	22.20	21.74	22.17	10,612	+0.07(+0.32%)
Mar 01, 2018	22.34	22.34	22.04	22.10	15,535	+0.35(+1.60%)
Feb 28, 2018	21.42	21.99	21.42	21.75	10,039	-0.44(-1.97%)
Feb 27, 2018	21.90	22.29	21.90	22.19	8,139	+0.02(+0.09%)
Feb 26, 2018	21.89	22.50	21.89	22.17	9,450	+0.07(+0.32%)
Feb 23, 2018	22.24	22.25	21.86	22.10	13,175	+0.19(+0.87%)
Feb 22, 2018	22.29	22.29	21.45	21.91	13,871	+0.17(+0.78%)
Feb 21, 2018	22.22	22.22	21.62	21.74	13,572	+0.31(+1.45%)
Feb 20, 2018	21.04	21.72	21.04	21.43	20,158	-0.13(-0.60%)
Feb 16, 2018		21.56	21.56	21.56	0	-0.54(-2.44%)
Feb 15, 2018	21.88	22.10	21.61	22.10	14,014	+0.28(+1.28%)
Feb 14, 2018	21.28	21.91	21.28	21.82	13,565	+0.31(+1.44%)
Feb 13, 2018	21.79	21.79	21.19	21.51	8,624	+0.71(+3.41%)
Feb 12, 2018	20.72	20.80	20.47	20.80	20,170	+0.59(+2.92%)
Feb 09, 2018	20.26	20.28	20.05	20.21	29,212	-0.41(-1.99%)
Feb 08, 2018	20.65	20.65	20.44	20.62	15,106	-0.22(-1.06%)
Feb 07, 2018		21.06	20.79	20.84	8,869	+0.05(+0.24%)
Feb 06, 2018	20.13	20.83	20.13	20.79	10,731	+0.06(+0.29%)
Feb 05, 2018	20.53	21.12	20.53	20.73	11,370	-0.56(-2.63%)
Feb 02, 2018	20.99	21.52	20.99	21.29	22,785	+0.04(+0.19%)

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.