Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.47	21.47	20.86	20.90	49,233	+0.23(+1.14%)
Apr 27, 2018	20.35	20.82	20.35	20.66	40,544	-0.04(-0.19%)
Apr 26, 2018	20.75	20.75	20.47	20.70	81,297	+0.07(+0.34%)
Apr 25, 2018	20.84	20.84	20.48	20.64	61,029	-0.14(-0.70%)
Apr 24, 2018	20.97	20.97	20.65	20.78	69,096	+0.41(+2.01%)
Apr 23, 2018	20.78	20.78	20.35	20.37	41,552	+0.07(+0.32%)
Apr 20, 2018	20.52	20.53	20.30	20.30	44,249	-0.38(-1.81%)
Apr 19, 2018	20.87	20.87	20.55	20.68	43,001	+0.20(+0.98%)
Apr 18, 2018	20.19	20.55	20.19	20.48	60,111	-0.02(-0.10%)
Apr 17, 2018	20.28	20.55	20.08	20.50	327,223	+0.12(+0.59%)
Apr 16, 2018	20.21	20.43	20.21	20.38	107,763	-0.27(-1.28%)
Apr 13, 2018	21.05	21.05	20.62	20.64	52,838	-0.22(-1.05%)
Apr 12, 2018	20.62	20.88	20.62	20.86	62,792	+0.11(+0.55%)
Apr 11, 2018	20.59	20.82	20.59	20.75	52,621	+0.00(+0.02%)
Apr 10, 2018	20.75	20.78	20.59	20.75	90,375	+0.50(+2.44%)
Apr 09, 2018	20.27	20.42	20.19	20.25	69,997	+0.18(+0.90%)
Apr 06, 2018	20.51	20.51	19.94	20.07	70,767	-0.49(-2.39%)
Apr 05, 2018	20.54	20.64	20.47	20.56	59,776	+0.07(+0.33%)
Apr 04, 2018	20.10	20.50	19.76	20.49	58,467	-0.26(-1.26%)
Apr 03, 2018	20.50	20.80	20.50	20.75	47,116	+0.25(+1.24%)
Apr 02, 2018	20.62	20.64	20.21	20.50	70,324	-0.39(-1.89%)
Mar 29, 2018		20.89	20.89	20.89	0	+0.22(+1.07%)
Mar 28, 2018	20.89	20.89	20.31	20.67	30,521	-0.08(-0.37%)
Mar 27, 2018	21.51	21.51	20.70	20.75	56,633	-0.32(-1.50%)
Mar 26, 2018	21.11	21.13	20.59	21.07	57,054	+0.95(+4.70%)
Mar 23, 2018	20.21	20.80	20.12	20.12	62,594	-0.55(-2.66%)
Mar 22, 2018	20.90	20.91	20.55	20.67	65,005	-0.85(-3.95%)
Mar 21, 2018	21.48	21.65	21.26	21.52	171,585	+0.04(+0.19%)
Mar 20, 2018	21.32	21.60	21.32	21.48	67,174	+0.01(+0.05%)
Mar 19, 2018	21.47	21.61	21.34	21.47	53,320	-0.21(-0.97%)
Mar 16, 2018	21.54	21.68	21.54	21.68	45,546	+0.16(+0.74%)
Mar 15, 2018	21.76	21.76	21.45	21.52	104,159	+0.07(+0.33%)
Mar 14, 2018	21.79	21.93	21.39	21.45	144,822	-0.11(-0.51%)
Mar 13, 2018	21.84	22.01	21.51	21.56	52,085	-0.16(-0.74%)
Mar 12, 2018	21.92	21.92	21.55	21.72	59,840	+0.41(+1.92%)
Mar 09, 2018	20.97	21.31	20.97	21.31	66,029	+0.61(+2.95%)
Mar 08, 2018	20.58	21.08	20.58	20.70	62,368	-0.02(-0.10%)
Mar 07, 2018	20.85	20.85	20.43	20.72	53,573	+0.21(+1.02%)
Mar 06, 2018	20.92	20.92	20.32	20.51	71,989	+0.24(+1.18%)
Mar 05, 2018	19.98	20.30	19.98	20.27	60,260	-0.12(-0.59%)
Mar 02, 2018	20.33	20.42	19.83	20.39	58,773	-0.20(-0.97%)
Mar 01, 2018	20.70	21.05	20.50	20.59	74,034	+0.07(+0.37%)
Feb 28, 2018	20.98	20.98	20.52	20.52	76,818	-0.63(-3.00%)
Feb 27, 2018	21.50	21.68	21.10	21.15	88,856	-0.76(-3.45%)
Feb 26, 2018	21.51	21.96	21.50	21.91	85,076	+0.23(+1.06%)
Feb 23, 2018	21.95	21.95	21.25	21.68	34,955	+0.16(+0.72%)
Feb 22, 2018	21.92	21.92	21.45	21.52	175,005	-0.34(-1.56%)
Feb 21, 2018	22.28	22.28	21.80	21.86	130,868	+0.48(+2.25%)
Feb 20, 2018	21.07	21.50	21.07	21.38	76,011	-0.74(-3.35%)
Feb 16, 2018		22.12	22.12	22.12	0	+0.24(+1.10%)
Feb 15, 2018	22.26	22.26	21.54	21.88	65,761	+0.94(+4.49%)
Feb 14, 2018	20.67	21.00	20.43	20.94	114,732	+0.99(+4.96%)
Feb 13, 2018	19.99	19.99	19.68	19.95	62,562	-0.11(-0.55%)
Feb 12, 2018	20.07	20.14	19.73	20.06	57,001	+0.31(+1.57%)
Feb 09, 2018	19.66	19.95	19.11	19.75	254,613	-0.29(-1.42%)
Feb 08, 2018	20.92	20.92	20.02	20.04	139,523	-0.84(-4.00%)
Feb 07, 2018	21.23	21.27	20.84	20.87	159,701	-1.44(-6.45%)
Feb 06, 2018	21.44	22.49	20.85	22.31	160,300	+0.03(+0.13%)
Feb 05, 2018	22.49	23.02	21.87	22.28	108,895	-0.13(-0.60%)
Feb 02, 2018	22.99	22.99	22.40	22.41	156,223	-0.32(-1.41%)

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.