Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.93	22.30	21.81	21.85	12,225,053	+0.08(+0.34%)
Apr 27, 2018	21.61	21.95	21.49	21.77	5,636,883	+0.12(+0.55%)
Apr 26, 2018	21.51	21.72	21.40	21.65	8,353,496	+0.15(+0.70%)
Apr 25, 2018	21.35	21.50	21.20	21.50	6,801,219	+0.11(+0.49%)
Apr 24, 2018	21.18	21.52	21.13	21.40	7,656,701	+0.32(+1.50%)
Apr 23, 2018	21.02	21.27	20.91	21.08	6,211,530	+0.14(+0.68%)
Apr 20, 2018	21.21	21.28	20.86	20.94	4,951,369	-0.29(-1.38%)
Apr 19, 2018	21.14	21.23	20.99	21.23	5,574,878	+0.07(+0.32%)
Apr 18, 2018	21.37	21.51	21.16	21.16	4,576,826	-0.13(-0.60%)
Apr 17, 2018	21.08	21.37	21.01	21.29	6,474,298	+0.23(+1.07%)
Apr 16, 2018	20.93	21.10	20.74	21.07	10,248,775	+0.20(+0.97%)
Apr 13, 2018	20.72	21.04	20.72	20.86	5,454,039	+0.19(+0.91%)
Apr 12, 2018	20.92	20.95	20.53	20.68	8,014,789	-0.29(-1.40%)
Apr 11, 2018	20.79	21.05	20.76	20.97	5,183,733	+0.18(+0.87%)
Apr 10, 2018	21.08	21.12	20.68	20.79	8,177,970	-0.35(-1.63%)
Apr 09, 2018	20.97	21.32	20.87	21.13	6,699,515	+0.17(+0.79%)
Apr 06, 2018	21.02	21.16	20.93	20.97	7,529,362	-0.05(-0.25%)
Apr 05, 2018	20.85	21.19	20.54	21.02	8,438,500	+0.11(+0.54%)
Apr 04, 2018	21.00	21.04	20.68	20.91	7,639,765	-0.14(-0.64%)
Apr 03, 2018	21.12	21.17	20.93	21.04	7,484,788	-0.02(-0.11%)
Apr 02, 2018	21.39	21.58	20.89	21.07	9,534,190	-0.17(-0.81%)
Mar 29, 2018		21.24	21.24	21.24	0	+0.09(+0.43%)
Mar 28, 2018	21.01	21.38	21.00	21.15	9,543,026	+0.20(+0.97%)
Mar 27, 2018	20.61	21.13	20.47	20.95	9,309,518	+0.34(+1.64%)
Mar 26, 2018	20.44	20.68	20.41	20.61	7,918,227	+0.24(+1.18%)
Mar 23, 2018	20.46	20.72	20.33	20.37	8,080,254	-0.14(-0.70%)
Mar 22, 2018	20.42	20.97	20.41	20.51	8,971,025	+0.08(+0.37%)
Mar 21, 2018	20.50	20.75	20.36	20.44	6,768,856	-0.03(-0.15%)
Mar 20, 2018	20.62	20.68	20.44	20.47	7,550,946	-0.11(-0.55%)
Mar 19, 2018	21.12	21.18	20.53	20.58	13,357,077	-0.53(-2.53%)
Mar 16, 2018	20.92	21.25	20.90	21.11	30,069,076	+0.21(+1.01%)
Mar 15, 2018	20.98	21.19	20.67	20.90	11,535,599	-0.07(-0.32%)
Mar 14, 2018	20.87	21.20	20.83	20.97	8,048,269	+0.13(+0.61%)
Mar 13, 2018	20.98	21.04	20.66	20.84	8,249,259	-0.10(-0.47%)
Mar 12, 2018	20.74	21.03	20.71	20.94	9,034,636	+0.26(+1.27%)
Mar 09, 2018	20.83	20.89	20.55	20.68	10,189,347	-0.17(-0.83%)
Mar 08, 2018	20.46	20.88	20.38	20.85	11,274,825	+0.42(+2.06%)
Mar 07, 2018		20.82	20.34	20.43	16,709,850	-0.04(-0.22%)
Mar 06, 2018	21.09	21.09	20.46	20.47	9,812,327	-0.47(-2.26%)
Mar 05, 2018	20.52	21.04	20.42	20.95	8,918,921	+0.44(+2.13%)
Mar 02, 2018	20.88	21.02	20.32	20.51	9,271,699	-0.38(-1.81%)
Mar 01, 2018	21.19	21.43	20.79	20.89	11,142,021	-0.30(-1.43%)
Feb 28, 2018	21.60	21.66	21.18	21.19	10,096,416	-0.38(-1.78%)
Feb 27, 2018	22.08	22.14	21.57	21.57	11,205,752	-0.48(-2.18%)
Feb 26, 2018	22.48	22.51	21.99	22.05	8,305,747	-0.38(-1.71%)
Feb 23, 2018	21.86	22.54	21.83	22.44	8,406,159	+0.61(+2.78%)
Feb 22, 2018			21.66	21.83	14,905,999	-0.44(-1.96%)
Feb 21, 2018	22.77	22.91	22.25	22.27	7,474,847	-0.53(-2.34%)
Feb 20, 2018	23.13	23.23	22.71	22.80	5,310,885	-0.46(-1.97%)
Feb 16, 2018		23.26	23.26	23.26	0	+0.26(+1.13%)
Feb 15, 2018		23.00	22.39	23.00	8,426,332	+0.61(+2.74%)
Feb 14, 2018	22.54	22.64	22.37	22.39	5,869,787	-0.32(-1.40%)
Feb 13, 2018	22.47	22.80	22.29	22.71	5,045,863	+0.18(+0.79%)
Feb 12, 2018	22.30	22.66	22.14	22.53	8,372,848	+0.30(+1.33%)
Feb 09, 2018	21.99	22.43	21.74	22.23	9,492,645	+0.40(+1.83%)
Feb 08, 2018	22.35	22.50	21.83	21.83	8,455,099	-0.55(-2.48%)
Feb 07, 2018	22.28	22.67	22.16	22.39	9,752,054	+0.15(+0.67%)
Feb 06, 2018	22.20	22.37	21.60	22.24	11,993,435	-0.41(-1.83%)
Feb 05, 2018	23.06	23.14	22.51	22.65	8,197,542	-0.41(-1.80%)
Feb 02, 2018	23.05	23.20	22.94	23.07	6,884,270	-0.03(-0.13%)

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.