Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.59	20.75	20.38	20.40	185,280	-0.13(-0.64%)
Apr 27, 2018	20.81	20.89	20.44	20.53	150,009	-0.27(-1.31%)
Apr 26, 2018	20.88	20.89	20.49	20.80	155,440	-0.01(-0.05%)
Apr 25, 2018	20.92	21.09	20.58	20.81	250,298	-0.09(-0.45%)
Apr 24, 2018	21.76	21.76	20.68	20.91	272,103	-0.73(-3.39%)
Apr 23, 2018	22.31	22.31	21.56	21.64	217,444	-0.56(-2.50%)
Apr 20, 2018	22.35	22.46	22.07	22.20	477,437	-0.23(-1.01%)
Apr 19, 2018	22.42	22.77	22.30	22.42	407,717	+0.00(+0.00%)
Apr 18, 2018	21.47	22.58	21.40	22.42	780,104	+1.12(+5.26%)
Apr 17, 2018	21.31	21.59	21.17	21.30	381,655	+0.20(+0.94%)
Apr 16, 2018	21.09	21.23	20.87	21.10	433,785	+0.17(+0.81%)
Apr 13, 2018	21.08	21.10	20.77	20.93	94,765	+0.00(+0.00%)
Apr 12, 2018	21.04	21.41	20.90	20.93	180,147	-0.03(-0.14%)
Apr 11, 2018	20.98	21.12	20.80	20.96	322,912	-0.13(-0.62%)
Apr 10, 2018	21.02	21.25	20.84	21.09	211,973	+0.38(+1.82%)
Apr 09, 2018	21.24	21.24	20.72	20.72	240,427	-0.44(-2.09%)
Apr 06, 2018	21.42	21.63	20.66	21.16	478,091	-0.32(-1.49%)
Apr 05, 2018	21.01	21.60	20.99	21.48	353,311	+0.63(+3.03%)
Apr 04, 2018	20.59	20.99	20.56	20.85	480,932	-0.09(-0.45%)
Apr 03, 2018	20.63	20.98	20.53	20.94	338,475	+0.40(+1.97%)
Apr 02, 2018	20.74	20.81	20.19	20.54	637,907	-0.20(-0.95%)
Mar 29, 2018		20.74	20.74	20.74	0	+0.27(+1.33%)
Mar 28, 2018	20.43	20.67	20.19	20.46	196,384	+0.08(+0.42%)
Mar 27, 2018	21.09	21.09	20.29	20.38	228,113	-0.64(-3.05%)
Mar 26, 2018	20.77	21.14	20.48	21.02	243,412	+0.51(+2.48%)
Mar 23, 2018	20.91	21.49	20.51	20.51	332,778	-0.37(-1.76%)
Mar 22, 2018	20.87	21.47	20.71	20.88	574,386	-0.24(-1.16%)
Mar 21, 2018	20.80	21.26	20.73	21.12	195,892	+0.31(+1.49%)
Mar 20, 2018	20.98	21.14	20.79	20.81	206,449	-0.15(-0.72%)
Mar 19, 2018	21.43	21.43	20.68	20.96	180,882	-0.49(-2.28%)
Mar 16, 2018	20.90	21.59	20.90	21.45	540,557	+0.56(+2.66%)
Mar 15, 2018	21.06	21.15	20.79	20.90	390,260	-0.13(-0.63%)
Mar 14, 2018	21.44	21.44	20.94	21.03	171,257	-0.30(-1.41%)
Mar 13, 2018	21.53	21.81	21.27	21.33	163,526	-0.17(-0.79%)
Mar 12, 2018	21.58	21.82	21.39	21.50	203,594	+0.00(+0.00%)
Mar 09, 2018	21.08	21.62	20.95	21.50	187,708	+0.57(+2.75%)
Mar 08, 2018	21.25	21.50	20.92	20.92	359,431	-0.24(-1.11%)
Mar 07, 2018		21.24		21.16	219,842	+0.28(+1.35%)
Mar 06, 2018	20.70	20.91	20.43	20.88	269,043	+0.21(+1.00%)
Mar 05, 2018	20.33	20.76	20.27	20.67	320,926	+0.24(+1.15%)
Mar 02, 2018	19.84	20.47	19.79	20.43	359,315	+0.60(+3.04%)
Mar 01, 2018	20.14	20.50	19.78	19.83	462,602	-0.24(-1.22%)
Feb 28, 2018	18.83	20.78	18.69	20.08	774,810	+1.67(+9.08%)
Feb 27, 2018	18.48	18.78	18.41	18.41	202,483	-0.08(-0.41%)
Feb 26, 2018	18.37	18.54	18.06	18.48	202,213	+0.11(+0.61%)
Feb 23, 2018	18.40	18.57	18.28	18.37	118,164	+0.06(+0.31%)
Feb 22, 2018	18.40	18.52	18.23	18.31	163,296	-0.08(-0.46%)
Feb 21, 2018	18.23	18.61	18.16	18.40	209,901	+0.17(+0.93%)
Feb 20, 2018	18.13	18.57	18.09	18.23	285,957	+0.02(+0.10%)
Feb 16, 2018		18.21	18.21	18.21	0	+0.14(+0.78%)
Feb 15, 2018	17.98	18.07	17.76	18.07	495,128	+0.21(+1.16%)
Feb 14, 2018	17.57	17.94	17.53	17.86	186,349	+0.09(+0.53%)
Feb 13, 2018	17.64	17.80	17.60	17.77	167,569	-0.03(-0.16%)
Feb 12, 2018	17.95	17.95	17.46	17.80	340,501	-0.12(-0.68%)
Feb 09, 2018	17.78	18.06	17.48	17.92	335,375	+0.29(+1.65%)
Feb 08, 2018	18.10	18.10	17.52	17.63	286,635	-0.41(-2.29%)
Feb 07, 2018	17.83	18.30	17.71	18.04	269,170	+0.33(+1.85%)
Feb 06, 2018	17.72	17.82	17.24	17.71	1,234,381	-0.58(-3.18%)
Feb 05, 2018	18.57	18.69	18.07	18.29	184,979	-0.46(-2.45%)
Feb 02, 2018	19.06	19.07	18.69	18.75	244,034	-0.50(-2.58%)

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.