Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.53	21.67	21.47	21.67	17,248	+0.15(+0.67%)
Apr 27, 2017	21.45	21.56	21.43	21.52	8,343	+0.00(+0.02%)
Apr 26, 2017	21.35	21.62	21.35	21.52	15,899	+0.20(+0.94%)
Apr 25, 2017	21.19	21.32	21.19	21.32	83,365	+0.17(+0.80%)
Apr 24, 2017	20.76	21.19	20.76	21.15	15,840	+0.51(+2.47%)
Apr 21, 2017	20.72	20.72	20.47	20.64	6,396	-0.14(-0.67%)
Apr 20, 2017	20.73	20.84	20.73	20.78	15,018	+0.25(+1.22%)
Apr 19, 2017	20.36	20.66	20.36	20.53	14,276	-0.03(-0.15%)
Apr 18, 2017	20.59	20.62	20.40	20.56	35,568	-0.21(-1.01%)
Apr 17, 2017	20.44	20.77	20.36	20.77	17,648	+0.21(+1.02%)
Apr 13, 2017	20.70	20.70	20.45	20.56	11,830	-0.23(-1.11%)
Apr 12, 2017	20.78	20.79	20.70	20.79	25,815	+0.02(+0.10%)
Apr 11, 2017	20.59	20.77	20.46	20.77	10,493	+0.29(+1.42%)
Apr 10, 2017	20.64	20.64	20.39	20.48	13,468	-0.20(-0.97%)
Apr 07, 2017	20.58	20.68	20.38	20.68	4,824	+0.05(+0.24%)
Apr 06, 2017	20.61	20.66	20.55	20.63	19,440	+0.12(+0.59%)
Apr 05, 2017	20.57	20.65	20.46	20.51	26,002	-0.04(-0.22%)
Apr 04, 2017	20.31	20.58	20.31	20.55	13,312	-0.07(-0.32%)
Apr 03, 2017	20.66	20.66	20.45	20.62	40,263	-0.09(-0.43%)
Mar 31, 2017	20.32	20.74	20.32	20.71	21,016	-0.03(-0.14%)
Mar 30, 2017	20.68	20.77	20.56	20.74	35,725	+0.28(+1.37%)
Mar 29, 2017	20.31	20.46	20.31	20.46	22,870	+0.22(+1.09%)
Mar 28, 2017	20.25	20.29	20.16	20.24	17,569	-0.08(-0.41%)
Mar 27, 2017	20.15	20.43	20.15	20.32	8,015	-0.05(-0.23%)
Mar 24, 2017	20.22	20.41	20.21	20.37	26,849	+0.54(+2.72%)
Mar 23, 2017	19.78	19.90	19.60	19.83	26,225	+0.05(+0.24%)
Mar 22, 2017	19.69	19.82	19.53	19.78	8,631	-0.12(-0.62%)
Mar 21, 2017	20.18	20.18	19.84	19.91	14,271	-0.09(-0.47%)
Mar 20, 2017	20.02	20.11	20.00	20.00	25,170	-0.03(-0.15%)
Mar 17, 2017	19.90	20.03	19.78	20.03	13,309	+0.23(+1.16%)
Mar 16, 2017	19.87	19.87	19.77	19.80	9,949	-0.02(-0.10%)
Mar 15, 2017	19.54	19.82	19.41	19.82	22,834	+0.46(+2.38%)
Mar 14, 2017	19.18	19.36	19.18	19.36	15,114	-0.30(-1.50%)
Mar 13, 2017	19.43	19.66	19.30	19.66	101,643	+0.62(+3.28%)
Mar 10, 2017	18.95	19.08	18.84	19.03	27,516	-0.20(-1.04%)
Mar 09, 2017	18.79	19.23	18.79	19.23	16,339	+0.09(+0.46%)
Mar 08, 2017	19.10	19.17	19.06	19.14	31,957	-0.02(-0.09%)
Mar 07, 2017	19.10	19.22	19.05	19.16	46,302	+0.08(+0.42%)
Mar 06, 2017	18.99	19.12	18.99	19.08	17,916	-0.10(-0.52%)
Mar 03, 2017	19.11	19.23	19.06	19.18	10,265	-0.02(-0.08%)
Mar 02, 2017	19.24	19.26	19.14	19.20	40,046	+0.00(+0.00%)
Mar 01, 2017	19.07	19.31	19.07	19.20	13,744	+0.29(+1.53%)
Feb 28, 2017	18.76	18.93	18.70	18.91	17,372	+0.10(+0.51%)
Feb 27, 2017	18.75	18.89	18.72	18.81	17,544	-0.03(-0.16%)
Feb 24, 2017	18.71	18.84	18.71	18.84	27,264	-0.30(-1.54%)
Feb 23, 2017	19.11	19.17	19.05	19.14	11,893	+0.10(+0.50%)
Feb 22, 2017	19.05	19.10	18.93	19.04	17,798	-0.43(-2.21%)
Feb 21, 2017	19.10	19.47	19.10	19.47	17,575	+0.35(+1.83%)
Feb 17, 2017		19.12	19.12	19.12	0	-0.19(-0.98%)
Feb 16, 2017	19.28	19.34	19.24	19.31	21,432	-0.05(-0.26%)
Feb 15, 2017	19.11	19.47	19.10	19.36	45,828	+0.09(+0.47%)
Feb 14, 2017	19.28	19.41	19.03	19.27	22,096	-0.07(-0.36%)
Feb 13, 2017	19.33	19.36	19.13	19.34	12,207	-0.05(-0.25%)
Feb 10, 2017	19.31	19.42	19.23	19.39	13,496	+0.12(+0.61%)
Feb 09, 2017	19.26	19.33	19.19	19.27	15,336	-0.05(-0.23%)
Feb 08, 2017	19.27	19.40	19.23	19.32	8,538	-0.04(-0.18%)
Feb 07, 2017	19.22	19.35	19.22	19.35	12,276	+0.45(+2.38%)
Feb 06, 2017	18.89	18.94	18.89	18.90	19,594	-0.09(-0.47%)
Feb 03, 2017	18.99	19.02	18.89	18.99	10,730	-0.13(-0.68%)
Feb 02, 2017	19.19	19.46	19.10	19.12	43,518	-0.18(-0.91%)

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.