Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.95	22.04	21.58	21.60	1,726,595	-0.34(-1.56%)
Apr 27, 2017	21.78	21.95	21.59	21.94	1,998,497	+0.19(+0.88%)
Apr 26, 2017	21.71	21.94	21.63	21.75	2,525,471	+0.11(+0.53%)
Apr 25, 2017	21.58	21.66	21.48	21.63	985,449	+0.18(+0.84%)
Apr 24, 2017	21.51	21.52	21.32	21.45	938,827	+0.34(+1.62%)
Apr 21, 2017	21.34	21.38	21.11	21.11	769,751	-0.24(-1.12%)
Apr 20, 2017	21.42	21.58	21.26	21.35	1,191,174	-0.01(-0.04%)
Apr 19, 2017	21.31	21.38	21.20	21.36	1,258,316	+0.07(+0.31%)
Apr 18, 2017	20.84	21.29	20.80	21.29	1,465,340	+0.31(+1.50%)
Apr 17, 2017	20.41	21.00	20.40	20.98	2,254,438	+0.62(+3.04%)
Apr 13, 2017	20.65	20.69	20.34	20.36	910,252	-0.30(-1.43%)
Apr 12, 2017	21.21	21.29	20.59	20.65	1,543,328	-0.51(-2.43%)
Apr 11, 2017	20.85	21.22	20.82	21.17	1,136,868	+0.30(+1.46%)
Apr 10, 2017	20.85	20.93	20.70	20.86	637,155	+0.06(+0.27%)
Apr 07, 2017	20.75	20.83	20.61	20.81	1,213,080	+0.02(+0.09%)
Apr 06, 2017	20.34	20.79	20.28	20.79	1,086,102	+0.49(+2.39%)
Apr 05, 2017	20.83	20.96	20.30	20.30	1,680,296	-0.50(-2.38%)
Apr 04, 2017	20.86	21.02	20.74	20.80	1,138,826	-0.10(-0.46%)
Apr 03, 2017	20.98	21.04	20.54	20.89	1,692,817	-0.07(-0.32%)
Mar 31, 2017	20.64	20.99	20.53	20.96	1,777,500	+0.29(+1.38%)
Mar 30, 2017	20.42	20.67	20.33	20.67	1,632,778	+0.30(+1.45%)
Mar 29, 2017	20.48	20.80	20.37	20.38	1,879,107	-0.10(-0.51%)
Mar 28, 2017	20.35	20.54	20.23	20.48	2,268,339	+0.15(+0.75%)
Mar 27, 2017	19.32	20.35	19.30	20.33	1,952,648	+0.70(+3.59%)
Mar 24, 2017	19.68	19.79	19.52	19.63	1,283,530	+0.01(+0.05%)
Mar 23, 2017	19.41	19.64	19.10	19.62	2,084,682	+0.73(+3.88%)
Mar 22, 2017	19.00	19.01	18.72	18.88	1,279,848	-0.19(-1.00%)
Mar 21, 2017	19.43	19.44	19.06	19.07	1,202,675	-0.29(-1.48%)
Mar 20, 2017	19.41	19.47	19.19	19.36	770,378	-0.07(-0.34%)
Mar 17, 2017	19.30	19.57	19.30	19.43	2,000,698	+0.18(+0.94%)
Mar 16, 2017	19.41	19.47	19.23	19.24	755,265	-0.12(-0.64%)
Mar 15, 2017	19.45	19.50	19.22	19.37	1,322,219	+0.02(+0.10%)
Mar 14, 2017	19.24	19.42	19.10	19.35	942,977	+0.02(+0.10%)
Mar 13, 2017	19.36	19.45	19.24	19.33	894,281	-0.04(-0.20%)
Mar 10, 2017	19.14	19.43	19.13	19.37	1,665,598	+0.30(+1.55%)
Mar 09, 2017	18.93	19.14	18.90	19.07	1,789,471	+0.13(+0.70%)
Mar 08, 2017	18.85	19.01	18.81	18.94	1,127,568	+0.11(+0.61%)
Mar 07, 2017	18.97	19.03	18.70	18.83	1,835,275	-0.16(-0.85%)
Mar 06, 2017	18.61	19.02	18.53	18.99	1,583,279	+0.36(+1.94%)
Mar 03, 2017	18.70	18.78	18.46	18.63	1,097,216	-0.12(-0.66%)
Mar 02, 2017	18.95	19.01	18.72	18.75	1,269,597	-0.39(-2.04%)
Mar 01, 2017	19.03	19.17	18.95	19.14	1,418,815	+0.41(+2.19%)
Feb 28, 2017	18.72	19.08	18.70	18.73	1,517,810	-0.03(-0.15%)
Feb 27, 2017	18.65	18.82	18.53	18.76	1,733,967	-0.05(-0.25%)
Feb 24, 2017	18.70	18.96	18.69	18.81	1,473,805	-0.11(-0.60%)
Feb 23, 2017	19.20	19.25	18.74	18.92	2,133,858	-0.14(-0.75%)
Feb 22, 2017	19.22	19.23	18.93	19.06	1,180,121	-0.13(-0.69%)
Feb 21, 2017	19.42	19.51	18.92	19.20	1,285,856	-0.18(-0.93%)
Feb 17, 2017		19.38	19.38	19.38	0	+0.09(+0.44%)
Feb 16, 2017	20.06	20.16	19.10	19.29	3,352,507	-1.02(-5.02%)
Feb 15, 2017	20.23	20.47	19.86	20.31	3,360,130	+0.64(+3.24%)
Feb 14, 2017	19.95	20.06	19.56	19.67	1,356,039	-0.23(-1.15%)
Feb 13, 2017	20.08	20.20	19.87	19.90	1,597,063	+0.04(+0.19%)
Feb 10, 2017	20.11	20.26	19.83	19.86	1,583,896	+0.00(+0.00%)
Feb 09, 2017	19.64	19.93	19.58	19.86	1,356,795	+0.18(+0.92%)
Feb 08, 2017	19.73	19.83	19.46	19.68	1,403,456	-0.13(-0.67%)
Feb 07, 2017	19.87	20.06	19.75	19.82	873,551	-0.02(-0.10%)
Feb 06, 2017	19.98	20.10	19.71	19.83	655,446	-0.20(-1.00%)
Feb 03, 2017	20.19	20.28	20.02	20.03	904,638	-0.02(-0.10%)
Feb 02, 2017	19.94	20.19	19.85	20.05	1,951,647	+0.22(+1.10%)

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.