Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.38	22.50	22.27	22.50	33,774	-0.15(-0.66%)
Apr 27, 2017	22.52	22.65	22.50	22.65	30,465	+0.28(+1.25%)
Apr 26, 2017	22.27	22.40	22.27	22.37	24,630	+0.09(+0.38%)
Apr 25, 2017	22.09	22.31	22.09	22.29	25,306	+0.20(+0.91%)
Apr 24, 2017	21.95	22.10	21.94	22.09	19,052	+0.21(+0.98%)
Apr 21, 2017	21.81	21.88	21.75	21.87	26,337	-0.02(-0.09%)
Apr 20, 2017	21.78	21.94	21.78	21.89	42,570	+0.29(+1.34%)
Apr 19, 2017	21.70	21.71	21.60	21.60	127,811	-0.05(-0.25%)
Apr 18, 2017	21.53	21.67	21.53	21.66	85,087	-0.04(-0.16%)
Apr 17, 2017	21.41	21.78	21.30	21.69	68,865	+0.12(+0.56%)
Apr 13, 2017	21.63	21.71	21.45	21.57	31,074	-0.07(-0.32%)
Apr 12, 2017	21.45	21.68	21.44	21.64	24,808	+0.28(+1.31%)
Apr 11, 2017	21.37	21.42	21.21	21.36	32,633	+0.03(+0.14%)
Apr 10, 2017	21.28	21.36	21.26	21.33	38,199	+0.03(+0.14%)
Apr 07, 2017	21.21	21.40	21.21	21.30	21,594	-0.02(-0.09%)
Apr 06, 2017	21.33	21.41	21.28	21.32	34,014	+0.09(+0.42%)
Apr 05, 2017	21.18	21.33	21.14	21.23	186,366	+0.02(+0.09%)
Apr 04, 2017	21.12	21.22	21.05	21.21	230,418	-0.09(-0.42%)
Apr 03, 2017	21.28	21.31	21.19	21.30	95,891	+0.02(+0.07%)
Mar 31, 2017	21.31	21.37	21.19	21.29	75,679	+0.07(+0.31%)
Mar 30, 2017	21.29	21.36	21.12	21.22	64,901	-0.02(-0.09%)
Mar 29, 2017	21.20	21.24	21.08	21.24	21,103	+0.06(+0.28%)
Mar 28, 2017	21.25	21.31	21.16	21.18	22,296	-0.12(-0.56%)
Mar 27, 2017	21.21	21.31	21.14	21.30	30,599	+0.17(+0.80%)
Mar 24, 2017	21.02	21.19	20.97	21.13	14,976	-0.03(-0.12%)
Mar 23, 2017	21.04	21.20	21.02	21.16	40,791	-0.16(-0.77%)
Mar 22, 2017	21.28	21.42	21.14	21.32	33,673	-0.32(-1.48%)
Mar 21, 2017	21.78	21.81	21.58	21.64	20,783	+0.05(+0.23%)
Mar 20, 2017	21.57	21.66	21.55	21.59	22,846	+0.02(+0.09%)
Mar 17, 2017	21.46	21.65	21.43	21.57	31,135	+0.07(+0.33%)
Mar 16, 2017	21.34	21.54	21.34	21.50	29,767	+0.08(+0.37%)
Mar 15, 2017	21.06	21.42	21.05	21.42	22,787	+0.29(+1.37%)
Mar 14, 2017	20.95	21.13	20.95	21.13	20,795	-0.04(-0.17%)
Mar 13, 2017	21.01	21.21	21.01	21.16	43,537	+0.18(+0.86%)
Mar 10, 2017	20.99	21.05	20.91	20.98	30,786	+0.18(+0.89%)
Mar 09, 2017	20.75	20.89	20.66	20.80	32,789	+0.19(+0.92%)
Mar 08, 2017	20.66	20.70	20.60	20.61	46,649	-0.30(-1.46%)
Mar 07, 2017	20.82	20.92	20.75	20.91	70,424	-0.04(-0.17%)
Mar 06, 2017	20.93	20.95	20.83	20.95	37,564	-0.00(-0.02%)
Mar 03, 2017	20.90	20.99	20.77	20.95	26,236	+0.02(+0.12%)
Mar 02, 2017	20.85	21.06	20.80	20.93	18,084	-0.25(-1.16%)
Mar 01, 2017	21.11	21.20	21.06	21.18	51,849	-0.04(-0.19%)
Feb 28, 2017	21.15	21.31	21.15	21.21	27,366	+0.07(+0.31%)
Feb 27, 2017	21.06	21.21	21.06	21.15	54,055	-0.04(-0.19%)
Feb 24, 2017	21.05	21.22	21.00	21.19	28,526	-0.06(-0.28%)
Feb 23, 2017	21.21	21.31	21.15	21.25	52,007	+0.09(+0.45%)
Feb 22, 2017	21.09	21.20	21.02	21.16	20,580	+0.14(+0.69%)
Feb 21, 2017	20.89	21.01	20.89	21.01	18,657	-0.29(-1.36%)
Feb 17, 2017		21.30	21.30	21.30	0	+0.04(+0.16%)
Feb 16, 2017	21.18	21.30	21.18	21.27	35,926	+0.11(+0.50%)
Feb 15, 2017	21.00	21.16	20.90	21.16	17,860	+0.11(+0.52%)
Feb 14, 2017	21.01	21.05	20.95	21.05	35,467	+0.02(+0.10%)
Feb 13, 2017	21.09	21.09	20.95	21.03	35,749	+0.01(+0.04%)
Feb 10, 2017	20.95	21.03	20.91	21.02	25,033	+0.09(+0.44%)
Feb 09, 2017	20.98	20.98	20.85	20.93	31,007	-0.02(-0.10%)
Feb 08, 2017	20.94	20.98	20.88	20.95	48,913	+0.22(+1.06%)
Feb 07, 2017	20.69	20.76	20.65	20.73	29,629	-0.06(-0.29%)
Feb 06, 2017	20.73	20.79	20.65	20.79	26,346	-0.10(-0.48%)
Feb 03, 2017	20.89	20.90	20.80	20.89	37,377	-0.05(-0.24%)
Feb 02, 2017	20.96	21.02	20.83	20.94	37,717	+0.07(+0.34%)

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.