Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.16	23.47	22.69	22.69	92,902	-0.38(-1.65%)
Apr 27, 2018	23.15	23.44	22.81	23.07	115,052	-0.07(-0.30%)
Apr 26, 2018	23.61	24.09	22.82	23.14	134,459	-0.42(-1.78%)
Apr 25, 2018	24.03	24.15	23.47	23.56	103,784	-0.46(-1.92%)
Apr 24, 2018	24.08	24.59	24.00	24.02	61,026	+0.02(+0.08%)
Apr 23, 2018	23.25	24.12	23.24	24.00	108,407	+0.89(+3.85%)
Apr 20, 2018	23.49	23.52	22.89	23.11	467,701	-0.42(-1.78%)
Apr 19, 2018	24.03	24.14	23.51	23.53	111,513	-0.63(-2.61%)
Apr 18, 2018	23.97	24.54	23.93	24.16	118,377	+0.15(+0.62%)
Apr 17, 2018	24.17	24.20	23.59	24.01	152,398	+0.10(+0.42%)
Apr 16, 2018	24.89	24.89	23.48	23.91	173,564	-0.82(-3.32%)
Apr 13, 2018	24.80	25.07	24.27	24.73	119,061	+0.02(+0.08%)
Apr 12, 2018	24.50	24.78	23.56	24.71	128,221	+0.44(+1.81%)
Apr 11, 2018	23.84	24.29	23.54	24.27	174,538	+0.49(+2.06%)
Apr 10, 2018	23.45	23.84	23.31	23.78	90,006	+0.73(+3.17%)
Apr 09, 2018	22.89	23.23	22.79	23.05	115,172	+0.26(+1.14%)
Apr 06, 2018	23.61	23.80	22.47	22.79	115,041	-0.87(-3.68%)
Apr 05, 2018	23.24	23.66	23.20	23.66	107,058	+0.65(+2.82%)
Apr 04, 2018	22.65	23.11	22.63	23.01	110,071	+0.18(+0.79%)
Apr 03, 2018	22.42	22.90	22.08	22.83	101,672	+0.55(+2.47%)
Apr 02, 2018	22.85	23.27	22.06	22.28	126,757	-0.63(-2.75%)
Mar 29, 2018		22.91	22.91	22.91	0	+0.53(+2.37%)
Mar 28, 2018	22.24	22.73	22.09	22.38	99,145	+0.23(+1.04%)
Mar 27, 2018	22.40	22.49	21.98	22.15	107,032	-0.19(-0.85%)
Mar 26, 2018	22.26	22.38	21.70	22.34	124,026	+0.39(+1.78%)
Mar 23, 2018	22.34	22.66	21.84	21.95	163,391	-0.38(-1.70%)
Mar 22, 2018	22.94	23.33	22.27	22.33	95,440	-0.77(-3.33%)
Mar 21, 2018	22.80	23.30	22.73	23.10	60,852	+0.31(+1.36%)
Mar 20, 2018	22.96	23.28	22.77	22.79	72,000	-0.15(-0.65%)
Mar 19, 2018	22.90	23.46	22.52	22.94	95,922	-0.05(-0.22%)
Mar 16, 2018	22.40	23.02	22.40	22.99	416,201	+0.59(+2.63%)
Mar 15, 2018	22.78	22.79	22.30	22.40	111,378	-0.24(-1.06%)
Mar 14, 2018	23.13	23.13	22.61	22.64	107,901	-0.34(-1.48%)
Mar 13, 2018	23.29	23.60	22.93	22.98	99,451	-0.12(-0.52%)
Mar 12, 2018	23.32	23.73	23.06	23.10	155,374	-0.40(-1.70%)
Mar 09, 2018	23.21	23.54	23.09	23.50	91,143	+0.48(+2.09%)
Mar 08, 2018	23.40	23.43	22.75	23.02	166,989	-0.57(-2.42%)
Mar 07, 2018	23.00	23.64	23.00	23.59	114,489	+0.48(+2.08%)
Mar 06, 2018	22.81	23.32	22.60	23.11	187,272	+0.49(+2.17%)
Mar 05, 2018	22.17	22.78	22.17	22.62	172,393	+0.32(+1.43%)
Mar 02, 2018	21.67	22.61	21.16	22.30	267,925	+0.19(+0.86%)
Mar 01, 2018	22.23	23.14	21.99	22.11	227,187	-0.85(-3.70%)
Feb 28, 2018	23.99	24.11	22.64	22.96	454,260	-1.01(-4.21%)
Feb 27, 2018	24.27	24.56	23.85	23.97	125,598	-0.34(-1.40%)
Feb 26, 2018	24.15	24.53	24.11	24.31	81,413	+0.20(+0.83%)
Feb 23, 2018	24.80	24.80	23.91	24.11	143,989	-0.49(-1.99%)
Feb 22, 2018		24.90	24.15	24.60	73,126	+0.24(+0.99%)
Feb 21, 2018	24.20	24.92	23.54	24.36	93,765	+0.10(+0.41%)
Feb 20, 2018	23.91	24.52	23.91	24.26	153,232	+0.12(+0.50%)
Feb 16, 2018		24.14	24.14	24.14	0	-0.17(-0.70%)
Feb 15, 2018	24.38	24.38	23.91	24.31	80,078	+0.18(+0.75%)
Feb 14, 2018	23.50	24.16	23.46	24.13	88,489	+0.37(+1.56%)
Feb 13, 2018	23.42	24.00	23.31	23.76	83,909	+0.19(+0.81%)
Feb 12, 2018	23.95	23.95	23.26	23.57	129,069	-0.32(-1.34%)
Feb 09, 2018	24.16	24.24	23.53	23.89	169,566	-0.02(-0.08%)
Feb 08, 2018	24.05	24.27	23.82	23.91	257,131	-0.10(-0.42%)
Feb 07, 2018	23.81	24.18	23.81	24.01	153,173	+0.16(+0.67%)
Feb 06, 2018	22.96	24.01	22.52	23.85	177,816	-0.23(-0.96%)
Feb 05, 2018	24.62	24.73	23.70	24.08	200,940	-0.77(-3.10%)
Feb 02, 2018	24.89	25.00	24.40	24.85	173,947	-0.27(-1.07%)

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.