Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.34	20.35	20.25	20.25	3,308	-0.06(-0.30%)
Apr 27, 2017	20.36	20.39	20.27	20.31	10,759	-0.03(-0.14%)
Apr 26, 2017	20.44	20.44	20.34	20.34	32,922	-0.12(-0.60%)
Apr 25, 2017	20.39	20.46	20.36	20.46	18,299	+0.18(+0.88%)
Apr 24, 2017	20.34	20.37	20.25	20.28	84,822	+0.14(+0.70%)
Apr 21, 2017	20.12	20.15	20.09	20.14	4,804	-0.04(-0.22%)
Apr 20, 2017	20.16	20.22	20.16	20.18	14,733	+0.08(+0.39%)
Apr 19, 2017	20.12	20.15	20.09	20.10	9,251	+0.13(+0.67%)
Apr 18, 2017	20.14	20.17	19.97	19.97	50,276	-0.29(-1.43%)
Apr 17, 2017	20.10	20.28	20.10	20.26	94,683	+0.09(+0.47%)
Apr 13, 2017	20.19	20.28	20.12	20.17	8,508	-0.13(-0.65%)
Apr 12, 2017	20.39	20.40	20.30	20.30	29,224	-0.08(-0.42%)
Apr 11, 2017	20.51	20.52	20.38	20.38	21,538	-0.21(-1.01%)
Apr 10, 2017	20.64	20.64	20.58	20.59	15,388	-0.07(-0.32%)
Apr 07, 2017	20.51	20.66	20.42	20.66	68,280	+0.09(+0.46%)
Apr 06, 2017	20.49	20.62	20.49	20.56	21,499	+0.06(+0.31%)
Apr 05, 2017	20.62	20.64	20.50	20.50	7,323	-0.07(-0.32%)
Apr 04, 2017	20.51	20.59	20.51	20.56	20,651	-0.02(-0.08%)
Apr 03, 2017	20.67	20.67	20.51	20.58	40,751	-0.16(-0.77%)
Mar 31, 2017	20.74	20.77	20.74	20.74	1,889	-0.07(-0.33%)
Mar 30, 2017	20.76	20.81	20.76	20.81	1,632	+0.08(+0.38%)
Mar 29, 2017	20.77	20.77	20.69	20.73	7,228	-0.08(-0.36%)
Mar 28, 2017	20.64	20.83	20.64	20.81	16,559	+0.09(+0.45%)
Mar 27, 2017	20.65	20.72	20.57	20.71	28,801	-0.02(-0.10%)
Mar 24, 2017	20.80	20.82	20.73	20.73	15,242	-0.03(-0.17%)
Mar 23, 2017	20.74	20.88	20.74	20.77	13,008	-0.02(-0.09%)
Mar 22, 2017	20.75	20.79	20.68	20.79	10,581	-0.07(-0.32%)
Mar 21, 2017	20.99	21.00	20.82	20.85	52,856	-0.15(-0.71%)
Mar 20, 2017	21.06	21.07	21.00	21.00	7,966	-0.07(-0.31%)
Mar 17, 2017	21.07	21.11	21.04	21.07	10,760	-0.12(-0.58%)
Mar 16, 2017	21.16	21.20	21.15	21.19	13,374	+0.11(+0.54%)
Mar 15, 2017	21.38	21.42	21.06	21.08	51,920	-0.36(-1.70%)
Mar 14, 2017	21.46	21.46	21.41	21.44	5,409	-0.05(-0.23%)
Mar 13, 2017	21.44	21.50	21.41	21.49	98,218	+0.09(+0.44%)
Mar 10, 2017	21.42	21.47	21.39	21.40	125,626	-0.08(-0.39%)
Mar 09, 2017	21.44	21.49	21.40	21.48	69,161	+0.14(+0.66%)
Mar 08, 2017	21.40	21.44	21.33	21.34	106,884	+0.13(+0.60%)
Mar 07, 2017	21.18	21.24	21.17	21.21	24,197	+0.06(+0.28%)
Mar 06, 2017	21.14	21.21	21.14	21.15	179,525	-0.02(-0.09%)
Mar 03, 2017	21.18	21.27	21.13	21.17	23,022	-0.01(-0.04%)
Mar 02, 2017	21.17	21.24	21.16	21.18	95,667	+0.08(+0.40%)
Mar 01, 2017	21.04	21.11	21.04	21.10	26,562	+0.31(+1.49%)
Feb 28, 2017	20.77	20.79	20.69	20.79	13,497	-0.01(-0.05%)
Feb 27, 2017	20.65	20.80	20.64	20.80	17,172	+0.22(+1.05%)
Feb 24, 2017	20.67	20.71	20.56	20.58	103,616	-0.23(-1.13%)
Feb 23, 2017	20.84	20.87	20.80	20.81	70,246	-0.08(-0.40%)
Feb 22, 2017	20.90	21.05	20.89	20.90	17,725	-0.07(-0.32%)
Feb 21, 2017	21.04	21.04	20.95	20.97	123,660	-0.01(-0.03%)
Feb 17, 2017		20.97	20.97	20.97	0	-0.09(-0.45%)
Feb 16, 2017	21.20	21.20	21.01	21.07	46,898	-0.20(-0.93%)
Feb 15, 2017	21.28	21.28	21.22	21.27	23,987	+0.13(+0.62%)
Feb 14, 2017	20.99	21.26	20.99	21.13	55,533	+0.09(+0.45%)
Feb 13, 2017	20.99	21.10	20.99	21.04	11,591	+0.07(+0.34%)
Feb 10, 2017	20.99	21.02	20.92	20.97	85,481	+0.02(+0.11%)
Feb 09, 2017	20.80	20.96	20.78	20.95	52,513	+0.24(+1.18%)
Feb 08, 2017	20.76	20.80	20.63	20.70	454,042	-0.17(-0.81%)
Feb 07, 2017	20.95	20.99	20.78	20.87	14,352	-0.04(-0.19%)
Feb 06, 2017	20.95	21.02	20.90	20.91	14,219	-0.23(-1.10%)
Feb 03, 2017	21.01	21.22	20.97	21.14	18,740	-0.04(-0.18%)
Feb 02, 2017	21.08	21.18	20.99	21.18	16,869	+0.00(+0.00%)

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.