Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.07	24.35	24.07	24.07	29,039	+0.05(+0.19%)
Apr 27, 2018	24.30	24.72	24.01	24.03	26,259	-0.55(-2.25%)
Apr 26, 2018	24.67	24.90	24.54	24.58	9,187	-0.09(-0.37%)
Apr 25, 2018	24.86	25.00	24.63	24.67	19,152	-0.18(-0.74%)
Apr 24, 2018	24.81	25.09	24.03	24.86	34,018	+0.05(+0.19%)
Apr 23, 2018	24.77	24.90	24.67	24.81	12,079	+0.00(+0.00%)
Apr 20, 2018	24.63	24.90	24.63	24.81	15,271	+0.14(+0.56%)
Apr 19, 2018	24.44	24.81	24.40	24.67	17,617	+0.23(+0.94%)
Apr 18, 2018	24.35	24.67	24.30	24.44	11,778	+0.05(+0.19%)
Apr 17, 2018	24.44	24.63	24.17	24.40	17,877	-0.05(-0.19%)
Apr 16, 2018	24.35	24.67	24.21	24.44	16,206	+0.14(+0.57%)
Apr 13, 2018	24.58	24.58	24.30	24.30	8,973	-0.23(-0.94%)
Apr 12, 2018	24.58	24.72	24.40	24.54	15,539	-0.05(-0.19%)
Apr 11, 2018	24.63	24.72	24.40	24.58	14,774	-0.18(-0.74%)
Apr 10, 2018	24.58	24.81	24.49	24.77	18,713	+0.42(+1.70%)
Apr 09, 2018	24.86	24.90	24.35	24.35	20,295	-0.14(-0.57%)
Apr 06, 2018	24.67	24.90	24.24	24.49	22,000	-0.25(-1.03%)
Apr 05, 2018	24.86	25.04	24.49	24.74	29,007	-0.07(-0.28%)
Apr 04, 2018	24.30	24.90	24.30	24.81	21,766	+0.32(+1.32%)
Apr 03, 2018	24.21	24.67	23.98	24.49	33,841	+0.37(+1.53%)
Apr 02, 2018	23.98	24.26	23.87	24.12	37,392	+0.09(+0.38%)
Mar 29, 2018		24.03	24.03	24.03	0	-0.09(-0.38%)
Mar 28, 2018	24.17	24.40	23.96	24.12	41,471	+0.05(+0.19%)
Mar 27, 2018	24.49	25.18	23.94	24.07	37,002	-0.28(-1.14%)
Mar 26, 2018	24.30	24.30	23.98	24.35	69,181	+0.32(+1.34%)
Mar 23, 2018	24.21	24.54	23.98	24.03	77,503	-0.23(-0.95%)
Mar 22, 2018	24.77	25.04	24.12	24.26	27,693	-0.69(-2.77%)
Mar 21, 2018	24.90	25.37	24.72	24.95	19,581	+0.09(+0.37%)
Mar 20, 2018	25.32	25.50	24.77	24.86	25,308	-0.37(-1.46%)
Mar 19, 2018	25.41	25.41	24.86	25.23	36,009	-0.14(-0.55%)
Mar 16, 2018	25.14	25.83	25.09	25.37	98,497	+0.18(+0.73%)
Mar 15, 2018	25.37	25.41	24.95	25.18	25,327	-0.09(-0.36%)
Mar 14, 2018	25.50	25.60	25.50	25.27	13,746	-0.09(-0.36%)
Mar 13, 2018	25.78	25.78	25.32	25.37	29,070	-0.32(-1.26%)
Mar 12, 2018	25.73	25.78	24.63	25.69	22,520	-0.09(-0.36%)
Mar 09, 2018	25.04	25.83	24.75	25.78	47,232	+0.83(+3.33%)
Mar 08, 2018	25.04	25.18	24.81	24.95	17,623	-0.14(-0.55%)
Mar 07, 2018	24.49	25.18	24.49	25.09	36,894	+0.42(+1.68%)
Mar 06, 2018	24.44	24.77	24.07	24.67	17,231	+0.18(+0.75%)
Mar 05, 2018	24.40	24.77	24.12	24.49	25,813	+0.00(+0.00%)
Mar 02, 2018	23.94	24.58	23.94	24.49	22,901	+0.51(+2.12%)
Mar 01, 2018	23.89	24.21	23.84	23.98	70,567	+0.05(+0.19%)
Feb 28, 2018	24.35	24.37	23.84	23.94	55,214	-0.23(-0.95%)
Feb 27, 2018	24.30	24.79	24.12	24.17	135,132	-0.14(-0.57%)
Feb 26, 2018	24.21	24.40	24.03	24.30	37,116	+0.09(+0.38%)
Feb 23, 2018	24.07	24.56	23.89	24.21	105,713	+0.18(+0.77%)
Feb 22, 2018	24.12	24.26	23.94	24.03	26,063	+0.00(+0.00%)
Feb 21, 2018	23.98	24.58	23.94	24.03	34,532	+0.05(+0.19%)
Feb 20, 2018	23.98	24.30	23.80	23.98	55,998	-0.14(-0.57%)
Feb 16, 2018		24.12	24.12	24.12	0	+0.05(+0.19%)
Feb 15, 2018	23.80	24.12	23.80	24.07	48,213	+0.41(+1.75%)
Feb 14, 2018	23.84	24.05	23.66	23.66	18,986	-0.32(-1.35%)
Feb 13, 2018	23.43	23.98	23.43	23.98	74,866	+0.46(+1.96%)
Feb 12, 2018	23.98	23.98	23.20	23.52	59,212	-0.46(-1.92%)
Feb 09, 2018	23.71	24.03	23.29	23.98	47,434	+0.42(+1.76%)
Feb 08, 2018		23.84	23.11	23.57	57,170	-0.14(-0.58%)
Feb 07, 2018	23.47	23.84	23.47	23.71	23,329	+0.14(+0.59%)
Feb 06, 2018	23.06	23.71	23.01	23.57	56,579	+0.09(+0.39%)
Feb 05, 2018	23.71	23.94	23.15	23.47	31,536	-0.37(-1.55%)
Feb 02, 2018	24.12	24.17	23.89	23.84	35,004	-0.37(-1.52%)

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.