Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.67	20.87	20.36	20.80	1,091,207	+0.18(+0.87%)
Apr 27, 2017	19.93	20.71	19.83	20.62	2,343,012	+0.84(+4.25%)
Apr 26, 2017	19.12	19.87	19.12	19.78	1,967,217	+0.67(+3.51%)
Apr 25, 2017	18.94	19.19	18.83	19.11	872,946	+0.30(+1.59%)
Apr 24, 2017	18.80	18.92	18.68	18.81	810,624	+0.17(+0.91%)
Apr 21, 2017	18.62	18.72	18.41	18.64	910,014	-0.01(-0.05%)
Apr 20, 2017	18.69	18.80	18.54	18.65	620,437	+0.02(+0.11%)
Apr 19, 2017	18.75	18.87	18.58	18.63	831,229	-0.08(-0.43%)
Apr 18, 2017	18.65	18.77	18.63	18.71	899,991	-0.01(-0.05%)
Apr 17, 2017	18.91	18.93	18.58	18.72	750,481	-0.20(-1.06%)
Apr 13, 2017	18.60	18.92	18.56	18.92	966,034	+0.25(+1.34%)
Apr 12, 2017	19.22	19.22	18.54	18.67	1,162,375	-0.54(-2.81%)
Apr 11, 2017	18.47	19.22	18.32	19.21	2,654,760	+0.17(+0.89%)
Apr 10, 2017	19.27	19.31	18.93	19.04	1,064,718	-0.20(-1.04%)
Apr 07, 2017	19.26	19.31	18.99	19.24	1,324,590	-0.07(-0.36%)
Apr 06, 2017	19.29	19.38	19.12	19.31	933,542	+0.13(+0.68%)
Apr 05, 2017	19.25	19.34	19.09	19.18	756,470	+0.02(+0.10%)
Apr 04, 2017	19.25	19.43	19.13	19.16	784,666	-0.09(-0.47%)
Apr 03, 2017	19.29	19.34	18.93	19.25	1,225,579	-0.02(-0.10%)
Mar 31, 2017	19.48	19.58	19.24	19.27	1,224,330	-0.20(-1.03%)
Mar 30, 2017	18.94	19.61	18.91	19.47	1,314,632	+0.54(+2.85%)
Mar 29, 2017	19.12	19.12	18.82	18.93	1,610,144	-0.21(-1.10%)
Mar 28, 2017	19.09	19.27	18.95	19.14	998,969	-0.01(-0.05%)
Mar 27, 2017	18.97	19.22	18.81	19.15	1,301,110	-0.04(-0.21%)
Mar 24, 2017	19.10	19.62	18.91	19.19	2,486,021	-0.44(-2.24%)
Mar 23, 2017	20.26	20.40	19.62	19.63	769,406	-0.16(-0.81%)
Mar 22, 2017	20.00	20.08	19.37	19.79	1,899,729	-0.26(-1.30%)
Mar 21, 2017	20.36	20.44	20.00	20.05	901,351	-0.20(-0.99%)
Mar 20, 2017	20.16	20.28	20.02	20.25	793,484	+0.06(+0.30%)
Mar 17, 2017	20.41	20.41	20.01	20.19	1,430,741	-0.10(-0.49%)
Mar 16, 2017	20.38	20.54	20.14	20.29	500,562	-0.07(-0.34%)
Mar 15, 2017	20.03	20.41	20.00	20.36	661,483	+0.34(+1.70%)
Mar 14, 2017	20.43	20.43	20.00	20.02	1,096,546	-0.08(-0.40%)
Mar 13, 2017	20.55	20.63	20.00	20.10	796,449	-0.41(-2.00%)
Mar 10, 2017	20.37	20.90	20.36	20.51	1,297,539	+0.26(+1.28%)
Mar 09, 2017	20.23	20.63	20.11	20.25	6,909,223	-0.76(-3.62%)
Mar 08, 2017	20.72	21.06	20.65	21.01	480,855	+0.27(+1.30%)
Mar 07, 2017	21.07	21.13	20.63	20.74	969,830	-0.43(-2.03%)
Mar 06, 2017	21.64	21.71	21.10	21.17	599,023	-0.51(-2.35%)
Mar 03, 2017	21.28	21.82	21.13	21.68	1,079,301	+0.51(+2.41%)
Mar 02, 2017	21.05	22.00	21.05	21.17	2,070,325	-0.68(-3.11%)
Mar 01, 2017	21.76	22.13	21.45	21.85	1,923,278	+0.34(+1.58%)
Feb 28, 2017	21.45	21.60	21.17	21.51	1,440,990	-0.06(-0.28%)
Feb 27, 2017	21.47	21.78	21.33	21.57	864,922	+0.14(+0.65%)
Feb 24, 2017	20.87	21.51	20.84	21.43	560,641	+0.49(+2.34%)
Feb 23, 2017	21.29	21.36	20.87	20.94	747,556	-0.23(-1.09%)
Feb 22, 2017	21.54	21.89	21.08	21.17	607,094	-0.48(-2.22%)
Feb 21, 2017	21.60	21.84	21.33	21.65	1,004,425	+0.20(+0.93%)
Feb 17, 2017		21.45	21.45	21.45	0	+0.43(+2.05%)
Feb 16, 2017	21.43	21.44	20.91	21.02	529,597	-0.23(-1.08%)
Feb 15, 2017	21.05	21.32	20.73	21.25	1,958,674	+0.09(+0.43%)
Feb 14, 2017	21.55	21.64	21.12	21.16	977,714	-0.29(-1.35%)
Feb 13, 2017	21.72	21.82	21.30	21.45	1,519,471	-0.04(-0.19%)
Feb 10, 2017	21.54	21.64	21.37	21.49	553,467	-0.02(-0.09%)
Feb 09, 2017	21.51	21.83	21.42	21.51	378,372	+0.01(+0.05%)
Feb 08, 2017	21.43	21.58	21.20	21.50	486,627	+0.11(+0.51%)
Feb 07, 2017	21.72	21.75	21.32	21.39	521,808	-0.35(-1.61%)
Feb 06, 2017	21.42	21.89	21.36	21.74	494,164	+0.35(+1.64%)
Feb 03, 2017	21.51	21.60	21.36	21.39	555,168	-0.02(-0.09%)
Feb 02, 2017	21.29	21.48	21.06	21.41	1,469,981	+0.11(+0.52%)

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.