Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.93	22.02	21.56	21.58	1,728,279	-0.34(-1.56%)
Apr 27, 2017	21.76	21.93	21.57	21.92	2,000,445	+0.19(+0.88%)
Apr 26, 2017	21.69	21.92	21.61	21.73	2,527,933	+0.11(+0.53%)
Apr 25, 2017	21.56	21.64	21.46	21.61	986,410	+0.18(+0.84%)
Apr 24, 2017	21.49	21.50	21.30	21.43	939,742	+0.34(+1.62%)
Apr 21, 2017	21.32	21.36	21.09	21.09	770,502	-0.24(-1.11%)
Apr 20, 2017	21.40	21.56	21.24	21.33	1,192,335	-0.01(-0.04%)
Apr 19, 2017	21.29	21.36	21.18	21.34	1,259,543	+0.07(+0.31%)
Apr 18, 2017	20.82	21.27	20.78	21.27	1,466,768	+0.31(+1.50%)
Apr 17, 2017	20.39	20.98	20.38	20.96	2,256,636	+0.62(+3.04%)
Apr 13, 2017	20.63	20.67	20.32	20.34	911,140	-0.29(-1.43%)
Apr 12, 2017	21.19	21.27	20.57	20.63	1,544,833	-0.51(-2.43%)
Apr 11, 2017	20.83	21.19	20.80	21.15	1,137,977	+0.30(+1.46%)
Apr 10, 2017	20.83	20.91	20.68	20.84	637,776	+0.06(+0.27%)
Apr 07, 2017	20.73	20.80	20.59	20.79	1,214,262	+0.02(+0.09%)
Apr 06, 2017	20.32	20.77	20.26	20.77	1,087,161	+0.49(+2.39%)
Apr 05, 2017	20.80	20.94	20.28	20.28	1,681,934	-0.49(-2.38%)
Apr 04, 2017	20.84	21.00	20.72	20.78	1,139,936	-0.10(-0.46%)
Apr 03, 2017	20.96	21.02	20.52	20.87	1,694,468	-0.07(-0.32%)
Mar 31, 2017	20.62	20.97	20.51	20.94	1,779,233	+0.29(+1.38%)
Mar 30, 2017	20.40	20.65	20.31	20.65	1,634,370	+0.29(+1.45%)
Mar 29, 2017	20.46	20.78	20.35	20.36	1,880,940	-0.10(-0.51%)
Mar 28, 2017	20.33	20.52	20.21	20.46	2,270,551	+0.15(+0.75%)
Mar 27, 2017	19.30	20.33	19.28	20.31	1,954,552	+0.70(+3.59%)
Mar 24, 2017	19.66	19.77	19.50	19.61	1,284,781	+0.01(+0.05%)
Mar 23, 2017	19.39	19.63	19.08	19.60	2,086,714	+0.73(+3.88%)
Mar 22, 2017	18.98	18.99	18.70	18.86	1,281,096	-0.19(-1.00%)
Mar 21, 2017	19.42	19.43	19.04	19.05	1,203,848	-0.29(-1.48%)
Mar 20, 2017	19.39	19.45	19.17	19.34	771,129	-0.07(-0.34%)
Mar 17, 2017	19.28	19.55	19.28	19.41	2,002,649	+0.18(+0.94%)
Mar 16, 2017	19.39	19.45	19.21	19.23	756,002	-0.12(-0.64%)
Mar 15, 2017	19.43	19.48	19.20	19.35	1,323,508	+0.02(+0.10%)
Mar 14, 2017	19.23	19.40	19.08	19.33	943,896	+0.02(+0.10%)
Mar 13, 2017	19.34	19.43	19.23	19.31	895,153	-0.04(-0.20%)
Mar 10, 2017	19.12	19.42	19.11	19.35	1,667,222	+0.29(+1.55%)
Mar 09, 2017	18.91	19.12	18.88	19.05	1,791,215	+0.13(+0.70%)
Mar 08, 2017	18.84	18.99	18.79	18.92	1,128,667	+0.11(+0.61%)
Mar 07, 2017	18.95	19.01	18.68	18.81	1,837,064	-0.16(-0.85%)
Mar 06, 2017	18.59	19.00	18.51	18.97	1,584,822	+0.36(+1.94%)
Mar 03, 2017	18.68	18.76	18.45	18.61	1,098,285	-0.12(-0.66%)
Mar 02, 2017	18.93	18.99	18.70	18.73	1,270,835	-0.39(-2.04%)
Mar 01, 2017	19.01	19.15	18.93	19.12	1,420,198	+0.41(+2.19%)
Feb 28, 2017	18.70	19.06	18.68	18.71	1,519,289	-0.03(-0.15%)
Feb 27, 2017	18.64	18.80	18.51	18.74	1,735,657	-0.05(-0.25%)
Feb 24, 2017	18.68	18.94	18.67	18.79	1,475,242	-0.11(-0.60%)
Feb 23, 2017	19.18	19.24	18.72	18.90	2,135,939	-0.14(-0.75%)
Feb 22, 2017	19.20	19.22	18.91	19.04	1,181,271	-0.13(-0.69%)
Feb 21, 2017	19.40	19.49	18.90	19.18	1,287,110	-0.18(-0.93%)
Feb 17, 2017		19.36	19.36	19.36	0	+0.09(+0.44%)
Feb 16, 2017	20.04	20.14	19.08	19.27	3,355,775	-1.02(-5.02%)
Feb 15, 2017	20.21	20.45	19.84	20.29	3,363,406	+0.64(+3.24%)
Feb 14, 2017	19.93	20.04	19.54	19.65	1,357,361	-0.23(-1.15%)
Feb 13, 2017	20.06	20.18	19.85	19.88	1,598,620	+0.04(+0.19%)
Feb 10, 2017	20.09	20.24	19.82	19.84	1,585,440	+0.00(+0.00%)
Feb 09, 2017	19.62	19.91	19.56	19.84	1,358,118	+0.18(+0.92%)
Feb 08, 2017	19.71	19.82	19.44	19.66	1,404,824	-0.13(-0.67%)
Feb 07, 2017	19.85	20.04	19.73	19.80	874,403	-0.02(-0.10%)
Feb 06, 2017	19.96	20.08	19.69	19.82	656,085	-0.20(-1.00%)
Feb 03, 2017	20.17	20.26	20.00	20.02	905,520	-0.02(-0.09%)
Feb 02, 2017	19.92	20.17	19.83	20.03	1,953,550	+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.