Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.78	21.82	21.45	21.76	2,657,766	+0.06(+0.26%)
Apr 27, 2017	21.51	21.97	21.45	21.71	2,115,809	+0.02(+0.09%)
Apr 26, 2017	21.58	21.69	21.45	21.69	1,338,390	+0.08(+0.35%)
Apr 25, 2017	21.46	21.66	21.38	21.61	2,878,186	+0.17(+0.79%)
Apr 24, 2017	21.73	21.82	21.41	21.45	1,266,176	-0.19(-0.87%)
Apr 21, 2017	21.51	21.65	21.50	21.63	1,063,780	+0.08(+0.35%)
Apr 20, 2017	21.56	21.59	21.43	21.56	987,573	+0.01(+0.06%)
Apr 19, 2017	21.55	21.63	21.45	21.55	989,663	+0.00(+0.00%)
Apr 18, 2017	21.48	21.57	21.43	21.55	1,883,701	+0.07(+0.32%)
Apr 17, 2017	21.40	21.48	21.31	21.48	1,095,691	+0.12(+0.56%)
Apr 13, 2017	21.43	21.57	21.30	21.36	1,383,021	-0.09(-0.44%)
Apr 12, 2017	21.60	21.65	21.40	21.45	1,399,139	-0.09(-0.44%)
Apr 11, 2017	21.46	21.75	21.44	21.55	1,523,833	+0.08(+0.38%)
Apr 10, 2017	21.43	21.52	21.33	21.46	975,665	+0.07(+0.35%)
Apr 07, 2017	21.21	21.41	21.16	21.39	1,551,072	+0.21(+0.97%)
Apr 06, 2017	21.04	21.20	20.85	21.18	1,200,100	+0.15(+0.71%)
Apr 05, 2017	21.04	21.17	20.86	21.03	1,995,044	-0.01(-0.06%)
Apr 04, 2017	20.86	21.08	20.71	21.05	1,407,386	+0.20(+0.96%)
Apr 03, 2017	20.83	20.95	20.76	20.85	1,241,474	-0.06(-0.27%)
Mar 31, 2017	20.73	20.91	20.68	20.90	1,602,169	+0.14(+0.66%)
Mar 30, 2017	20.58	20.82	20.47	20.76	2,393,660	+0.20(+0.97%)
Mar 29, 2017	20.30	20.56	20.25	20.56	1,380,749	+0.29(+1.45%)
Mar 28, 2017	20.17	20.30	20.04	20.27	856,818	+0.14(+0.68%)
Mar 27, 2017	20.21	20.31	20.05	20.13	956,996	-0.08(-0.40%)
Mar 24, 2017	20.13	20.28	20.05	20.21	1,757,305	+0.21(+1.03%)
Mar 23, 2017	19.94	20.21	19.93	20.01	1,424,274	+0.05(+0.25%)
Mar 22, 2017	19.79	20.07	19.63	19.96	1,569,723	+0.17(+0.85%)
Mar 21, 2017	19.94	19.98	19.71	19.79	1,184,411	-0.09(-0.47%)
Mar 20, 2017	19.95	19.99	19.79	19.88	920,832	-0.11(-0.56%)
Mar 17, 2017	19.58	20.01	19.46	20.00	4,010,008	+0.56(+2.90%)
Mar 16, 2017	19.40	19.56	19.24	19.43	1,088,706	+0.05(+0.26%)
Mar 15, 2017	19.01	19.50	19.01	19.38	1,143,516	+0.42(+2.21%)
Mar 14, 2017	19.02	19.06	18.92	18.96	749,479	-0.10(-0.53%)
Mar 13, 2017	18.96	19.16	18.96	19.06	1,171,610	+0.13(+0.69%)
Mar 10, 2017	19.11	19.23	18.90	18.93	1,041,127	-0.08(-0.43%)
Mar 09, 2017	19.53	19.58	18.91	19.01	1,531,925	-0.50(-2.56%)
Mar 08, 2017	19.84	19.88	19.47	19.51	2,068,666	-0.40(-2.03%)
Mar 07, 2017	19.88	19.92	19.83	19.92	1,234,726	+0.05(+0.25%)
Mar 06, 2017	19.75	19.92	19.65	19.87	1,235,542	+0.03(+0.15%)
Mar 03, 2017	19.64	19.84	19.56	19.84	1,393,275	+0.21(+1.09%)
Mar 02, 2017	19.49	19.64	19.46	19.62	970,806	+0.06(+0.31%)
Mar 01, 2017	19.56	19.79	19.53	19.56	1,104,621	-0.06(-0.31%)
Feb 28, 2017	19.72	19.80	19.61	19.62	1,534,547	-0.17(-0.84%)
Feb 27, 2017	19.67	19.85	19.64	19.79	848,597	+0.12(+0.62%)
Feb 24, 2017	19.69	19.74	19.59	19.67	692,496	+0.00(+0.00%)
Feb 23, 2017	19.62	19.70	19.40	19.67	941,480	+0.16(+0.82%)
Feb 22, 2017	19.72	19.73	19.45	19.51	911,091	-0.23(-1.15%)
Feb 21, 2017	19.53	19.75	19.42	19.73	891,900	+0.18(+0.94%)
Feb 17, 2017		19.55	19.55	19.55	0	+0.07(+0.35%)
Feb 16, 2017	19.36	19.54	19.36	19.48	694,989	+0.14(+0.73%)
Feb 15, 2017	19.18	19.36	19.08	19.34	736,840	+0.02(+0.10%)
Feb 14, 2017	19.33	19.34	19.09	19.32	651,135	-0.02(-0.10%)
Feb 13, 2017	19.37	19.47	19.29	19.34	932,688	-0.03(-0.16%)
Feb 10, 2017	19.27	19.40	19.23	19.37	469,435	+0.08(+0.41%)
Feb 09, 2017	19.42	19.43	19.23	19.29	742,283	-0.11(-0.57%)
Feb 08, 2017	19.48	19.50	19.36	19.40	584,135	-0.05(-0.25%)
Feb 07, 2017	19.43	19.58	19.34	19.45	1,631,304	-0.01(-0.03%)
Feb 06, 2017	19.51	19.51	19.22	19.46	1,120,286	-0.06(-0.28%)
Feb 03, 2017	19.36	19.54	19.31	19.51	1,193,353	+0.14(+0.73%)
Feb 02, 2017	19.20	19.53	19.20	19.37	1,784,281	+0.17(+0.89%)

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.