Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.70	20.70	20.59	20.59	3,667	+0.01(+0.05%)
Apr 27, 2017	20.58	20.61	20.50	20.58	7,654	-0.03(-0.15%)
Apr 26, 2017	20.64	20.72	20.61	20.61	6,401	-0.04(-0.19%)
Apr 25, 2017	20.59	20.65	20.56	20.65	14,497	+0.18(+0.88%)
Apr 24, 2017	20.44	20.50	20.44	20.47	5,618	+0.27(+1.34%)
Apr 21, 2017	20.15	20.27	20.15	20.20	10,835	-0.05(-0.25%)
Apr 20, 2017	20.19	20.27	20.18	20.25	3,965	+0.19(+0.96%)
Apr 19, 2017	20.22	20.22	20.06	20.06	8,670	-0.07(-0.36%)
Apr 18, 2017	20.20	20.20	20.09	20.13	14,605	-0.10(-0.50%)
Apr 17, 2017	20.08	20.23	20.07	20.23	17,331	+0.22(+1.10%)
Apr 13, 2017	20.21	20.21	20.01	20.01	16,644	-0.22(-1.09%)
Apr 12, 2017	20.31	20.32	20.23	20.23	18,577	-0.09(-0.44%)
Apr 11, 2017	20.30	20.32	20.20	20.32	15,701	-0.04(-0.20%)
Apr 10, 2017	20.42	20.42	20.33	20.36	4,737	+0.07(+0.34%)
Apr 07, 2017	20.28	20.32	20.28	20.29	6,984	-0.07(-0.34%)
Apr 06, 2017	20.27	20.36	20.27	20.36	5,429	+0.06(+0.30%)
Apr 05, 2017	20.52	20.52	20.28	20.30	25,991	-0.05(-0.25%)
Apr 04, 2017	20.28	20.35	20.27	20.35	8,946	+0.06(+0.30%)
Apr 03, 2017	20.30	20.31	20.19	20.29	7,076	-0.07(-0.34%)
Mar 31, 2017	20.35	20.39	20.30	20.36	17,238	-0.03(-0.15%)
Mar 30, 2017	20.33	20.40	20.33	20.39	13,700	+0.06(+0.30%)
Mar 29, 2017	20.19	20.34	20.19	20.33	14,570	+0.08(+0.39%)
Mar 28, 2017	20.04	20.26	20.04	20.25	13,568	+0.21(+1.06%)
Mar 27, 2017	19.82	20.04	19.79	20.04	8,690	-0.02(-0.10%)
Mar 24, 2017	20.11	20.13	19.99	20.06	14,155	-0.01(-0.05%)
Mar 23, 2017	20.10	20.19	20.07	20.07	13,569	-0.06(-0.30%)
Mar 22, 2017	20.06	20.13	20.04	20.13	12,280	+0.03(+0.17%)
Mar 21, 2017	20.41	20.41	20.10	20.10	9,380	-0.35(-1.74%)
Mar 20, 2017	20.50	20.50	20.45	20.45	10,366	-0.09(-0.44%)
Mar 17, 2017	20.55	20.58	20.50	20.54	19,685	-0.02(-0.10%)
Mar 16, 2017	20.63	20.65	20.55	20.56	21,666	-0.03(-0.15%)
Mar 15, 2017	20.52	20.63	20.51	20.59	24,873	+0.18(+0.88%)
Mar 14, 2017	20.37	20.42	20.37	20.41	5,122	-0.06(-0.29%)
Mar 13, 2017	20.47	20.48	20.46	20.47	7,892	+0.05(+0.24%)
Mar 10, 2017	20.45	20.45	20.38	20.42	52,059	+0.04(+0.20%)
Mar 09, 2017	20.43	20.43	20.31	20.38	12,577	+0.00(+0.00%)
Mar 08, 2017	20.57	20.57	20.37	20.38	17,380	-0.11(-0.54%)
Mar 07, 2017	20.50	20.51	20.49	20.49	19,700	-0.04(-0.19%)
Mar 06, 2017	20.49	20.53	20.47	20.53	20,650	-0.04(-0.18%)
Mar 03, 2017	20.58	20.62	20.57	20.57	32,074	-0.02(-0.11%)
Mar 02, 2017	20.73	20.73	20.59	20.59	38,724	-0.19(-0.91%)
Mar 01, 2017	20.70	20.79	20.70	20.78	17,777	+0.36(+1.76%)
Feb 28, 2017	20.43	20.43	20.35	20.42	8,651	-0.03(-0.15%)
Feb 27, 2017	20.37	20.46	20.37	20.45	22,179	+0.14(+0.69%)
Feb 24, 2017	20.26	20.34	20.22	20.31	21,459	-0.10(-0.49%)
Feb 23, 2017	20.45	20.45	20.38	20.41	23,901	-0.06(-0.29%)
Feb 22, 2017	20.48	20.49	20.47	20.47	22,118	-0.09(-0.44%)
Feb 21, 2017	21.30	21.30	20.51	20.56	26,928	+0.17(+0.83%)
Feb 17, 2017		20.39	20.39	20.39	0	-0.03(-0.15%)
Feb 16, 2017	20.43	20.44	20.33	20.42	19,115	-0.03(-0.15%)
Feb 15, 2017	20.36	20.45	20.35	20.45	22,777	+0.15(+0.74%)
Feb 14, 2017	20.23	20.30	20.21	20.30	28,124	+0.05(+0.25%)
Feb 13, 2017	20.27	20.28	20.22	20.25	35,982	+0.08(+0.39%)
Feb 10, 2017	20.14	20.19	20.14	20.17	37,215	+0.08(+0.40%)
Feb 09, 2017	20.00	20.12	20.00	20.09	36,880	+0.18(+0.90%)
Feb 08, 2017	19.86	19.91	19.86	19.91	53,259	-0.02(-0.10%)
Feb 07, 2017	19.98	20.01	19.89	19.93	37,560	-0.08(-0.40%)
Feb 06, 2017	20.09	20.09	20.01	20.01	35,449	-0.16(-0.79%)
Feb 03, 2017	20.10	20.18	20.07	20.17	61,970	+0.13(+0.65%)
Feb 02, 2017	19.98	20.06	19.98	20.04	71,300	+0.04(+0.20%)

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.