Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.92	21.04	20.56	20.80	34,064	-0.36(-1.71%)
Apr 27, 2018	21.40	21.58	20.56	21.16	73,201	-0.36(-1.69%)
Apr 26, 2018	21.77	22.01	21.40	21.52	43,539	-0.24(-1.11%)
Apr 25, 2018	21.77	22.01	21.28	21.77	25,288	+0.12(+0.56%)
Apr 24, 2018	22.13	22.13	21.16	21.65	48,797	-0.36(-1.65%)
Apr 23, 2018	21.77	22.67	21.77	22.01	30,872	+0.12(+0.55%)
Apr 20, 2018	22.25	22.49	21.77	21.89	25,056	-0.48(-2.16%)
Apr 19, 2018	21.65	22.49	21.52	22.37	62,804	+0.85(+3.93%)
Apr 18, 2018	20.68	21.77	20.32	21.52	107,113	+0.85(+4.09%)
Apr 17, 2018	20.68	20.80	20.07	20.68	76,201	+0.00(+0.00%)
Apr 16, 2018	20.92	20.92	20.07	20.68	20,630	+0.12(+0.59%)
Apr 13, 2018	20.44	20.85	20.07	20.56	19,962	+0.12(+0.59%)
Apr 12, 2018	20.32	20.74	20.07	20.44	48,550	+0.00(+0.00%)
Apr 11, 2018	20.80	21.16	20.13	20.44	35,640	-0.48(-2.31%)
Apr 10, 2018	19.59	21.16	19.47	20.92	59,272	+1.21(+6.13%)
Apr 09, 2018	19.83	20.19	19.71	19.71	26,980	-0.12(-0.61%)
Apr 06, 2018	20.68	20.68	19.59	19.83	48,701	-0.85(-4.09%)
Apr 05, 2018	20.07	21.58	20.07	20.68	40,567	+0.36(+1.79%)
Apr 04, 2018	20.44	20.56	19.47	20.32	50,320	-0.36(-1.75%)
Apr 03, 2018	21.16	21.52	20.56	20.68	30,601	-0.48(-2.29%)
Apr 02, 2018	21.77	21.89	20.80	21.16	36,266	-0.60(-2.78%)
Mar 29, 2018		21.77	21.77	21.77	0	+1.45(+7.14%)
Mar 28, 2018	21.28	21.28	20.32	20.32	127,878	-0.73(-3.45%)
Mar 27, 2018	22.01	22.13	20.80	21.04	91,988	-0.60(-2.79%)
Mar 26, 2018	22.25	22.53	21.16	21.65	59,320	-0.48(-2.19%)
Mar 23, 2018	22.25	22.73	22.01	22.13	82,341	-0.12(-0.54%)
Mar 22, 2018	23.34	23.34	21.89	22.25	113,357	-1.21(-5.15%)
Mar 21, 2018	22.98	23.58	22.85	23.46	60,626	+0.36(+1.57%)
Mar 20, 2018	23.34	23.46	22.19	23.10	116,789	-0.36(-1.55%)
Mar 19, 2018	24.31	24.43	23.10	23.46	60,645	-0.97(-3.96%)
Mar 16, 2018	23.82	24.68	23.82	24.43	17,802	+0.36(+1.51%)
Mar 15, 2018	24.55	24.79	23.70	24.06	54,541	-0.48(-1.97%)
Mar 14, 2018	25.27	25.27	24.43	24.55	67,024	-0.85(-3.33%)
Mar 13, 2018	25.51	25.88	25.03	25.39	52,011	-0.24(-0.94%)
Mar 12, 2018	25.88	26.00	25.29	25.64	57,123	+0.12(+0.47%)
Mar 09, 2018	25.03	25.51	24.87	25.51	51,322	+0.60(+2.43%)
Mar 08, 2018	24.91	25.03	24.43	24.91	34,124	+0.00(+0.00%)
Mar 07, 2018		25.39		24.91	49,921	+0.00(+0.00%)
Mar 06, 2018	24.18	25.21	23.82	24.91	73,339	+0.97(+4.04%)
Mar 05, 2018	23.94	24.06	23.34	23.94	49,937	+0.00(+0.00%)
Mar 02, 2018	23.58	24.06	22.98	23.94	40,977	-0.12(-0.50%)
Mar 01, 2018	23.58	24.18	23.10	24.06	67,314	+0.48(+2.05%)
Feb 28, 2018	23.70	23.94	23.58	23.58	43,378	-0.24(-1.02%)
Feb 27, 2018	24.06	24.18	23.58	23.82	73,849	+0.00(+0.00%)
Feb 26, 2018	23.70	23.91	23.58	23.82	20,670	+0.12(+0.51%)
Feb 23, 2018	23.70	23.94	23.22	23.70	35,042	+0.12(+0.51%)
Feb 22, 2018	23.34	23.70	23.22	23.58	49,389	+0.36(+1.56%)
Feb 21, 2018	23.46	23.70	23.10	23.22	43,326	-0.24(-1.03%)
Feb 20, 2018	22.85	23.94	22.73	23.46	98,202	+0.48(+2.11%)
Feb 16, 2018		22.98	22.98	22.98	0	-0.73(-3.06%)
Feb 15, 2018	23.82	24.06	22.73	23.70	149,806	-0.24(-1.01%)
Feb 14, 2018	23.46	24.06	22.98	23.94	335,890	-1.93(-7.48%)
Feb 13, 2018	25.39	26.36	25.39	25.88	60,035	+0.36(+1.42%)
Feb 12, 2018	24.79	26.18	24.45	25.51	74,179	+0.85(+3.43%)
Feb 09, 2018	25.15	25.15	23.46	24.67	133,992	-0.24(-0.97%)
Feb 08, 2018	25.27	26.12	24.80	24.91	131,089	-0.36(-1.44%)
Feb 07, 2018	26.36	26.60	25.15	25.27	66,570	-0.73(-2.79%)
Feb 06, 2018	24.79	26.48	24.79	26.00	122,784	+0.60(+2.38%)
Feb 05, 2018	24.67	26.12	24.31	25.39	183,601	+0.36(+1.45%)
Feb 02, 2018	25.39	25.51	24.79	25.03	92,768	-0.24(-0.96%)

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.