Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.37	21.38	21.26	21.31	6,127	-0.02(-0.09%)
Apr 27, 2017	21.33	21.34	21.29	21.33	8,843	+0.00(+0.00%)
Apr 26, 2017	21.22	21.39	21.22	21.33	4,585	+0.04(+0.19%)
Apr 25, 2017	21.25	21.47	21.09	21.29	13,605	+0.11(+0.52%)
Apr 24, 2017	21.16	21.26	21.16	21.18	7,505	+0.10(+0.47%)
Apr 21, 2017	21.17	21.21	21.04	21.08	8,569	-0.02(-0.09%)
Apr 20, 2017	21.20	21.20	21.03	21.10	13,600	+0.07(+0.33%)
Apr 19, 2017	21.22	21.22	21.02	21.03	7,616	+0.02(+0.07%)
Apr 18, 2017	21.03	21.05	20.95	21.02	5,264	-0.10(-0.48%)
Apr 17, 2017	21.17	21.39	21.06	21.12	5,972	+0.16(+0.75%)
Apr 13, 2017	20.98	21.17	20.96	20.96	4,965	-0.12(-0.57%)
Apr 12, 2017	21.30	21.39	21.00	21.08	23,905	-0.23(-1.08%)
Apr 11, 2017	21.26	21.31	21.05	21.31	7,335	+0.10(+0.48%)
Apr 10, 2017	21.27	21.31	21.20	21.21	8,772	+0.04(+0.18%)
Apr 07, 2017	21.18	21.28	21.05	21.17	5,223	+0.03(+0.16%)
Apr 06, 2017	21.22	21.22	21.09	21.14	13,514	-0.05(-0.26%)
Apr 05, 2017	21.11	21.32	21.08	21.19	2,734	+0.09(+0.43%)
Apr 04, 2017	20.96	21.16	20.96	21.10	13,531	+0.04(+0.19%)
Apr 03, 2017	21.04	21.20	20.97	21.06	7,200	+0.02(+0.10%)
Mar 31, 2017	20.98	21.05	20.98	21.04	7,543	+0.00(+0.00%)
Mar 30, 2017	20.87	21.17	20.87	21.04	15,682	+0.04(+0.19%)
Mar 29, 2017	20.92	21.05	20.92	21.00	6,987	+0.06(+0.29%)
Mar 28, 2017	20.88	20.98	20.72	20.94	13,802	+0.09(+0.45%)
Mar 27, 2017	20.80	20.97	20.76	20.85	18,485	-0.01(-0.07%)
Mar 24, 2017	20.95	21.05	20.80	20.86	12,090	+0.05(+0.22%)
Mar 23, 2017	20.95	20.98	20.80	20.81	7,877	-0.07(-0.32%)
Mar 22, 2017	20.95	20.95	20.78	20.88	12,643	+0.02(+0.10%)
Mar 21, 2017	21.21	21.21	20.86	20.86	9,967	-0.16(-0.76%)
Mar 20, 2017	20.88	21.24	20.88	21.02	20,789	-0.02(-0.10%)
Mar 17, 2017	20.93	21.09	20.92	21.04	12,330	-0.01(-0.05%)
Mar 16, 2017	21.03	21.05	20.71	21.05	27,325	+0.22(+1.06%)
Mar 15, 2017	20.67	20.86	20.56	20.83	15,093	-0.08(-0.38%)
Mar 14, 2017	21.03	21.04	20.64	20.91	19,171	-0.22(-1.04%)
Mar 13, 2017	20.97	21.25	20.93	21.13	15,429	+0.12(+0.58%)
Mar 10, 2017	20.87	21.25	20.86	21.01	30,528	-0.00(-0.01%)
Mar 09, 2017	21.29	21.29	20.72	21.01	19,817	-0.29(-1.36%)
Mar 08, 2017	21.66	21.66	21.30	21.30	8,330	-0.28(-1.30%)
Mar 07, 2017	21.74	21.74	21.52	21.58	9,480	-0.11(-0.51%)
Mar 06, 2017	21.65	21.69	21.55	21.69	25,961	+0.05(+0.24%)
Mar 03, 2017	21.50	21.76	21.50	21.64	24,955	+0.05(+0.23%)
Mar 02, 2017	21.53	21.84	21.52	21.59	13,662	-0.07(-0.32%)
Mar 01, 2017	21.90	21.90	21.50	21.66	15,888	-0.09(-0.41%)
Feb 28, 2017	21.90	21.90	21.75	21.75	10,936	-0.16(-0.73%)
Feb 27, 2017	21.76	21.91	21.76	21.91	6,146	+0.12(+0.55%)
Feb 24, 2017	21.96	21.96	21.78	21.79	4,803	-0.19(-0.85%)
Feb 23, 2017	21.89	22.03	21.81	21.98	17,192	-0.00(-0.01%)
Feb 22, 2017	21.95	22.19	21.90	21.98	6,585	+0.07(+0.32%)
Feb 21, 2017	22.15	22.18	21.91	21.91	14,837	-0.08(-0.36%)
Feb 17, 2017		21.99	21.99	21.99	0	+0.08(+0.39%)
Feb 16, 2017	22.01	22.09	21.85	21.91	10,679	-0.11(-0.52%)
Feb 15, 2017	21.98	22.24	21.73	22.02	17,871	+0.03(+0.14%)
Feb 14, 2017	21.99	21.99	21.73	21.99	18,427	+0.11(+0.50%)
Feb 13, 2017	21.60	21.97	21.60	21.88	18,277	+0.20(+0.92%)
Feb 10, 2017	21.48	21.72	21.48	21.68	16,833	+0.14(+0.65%)
Feb 09, 2017	21.63	21.78	21.31	21.54	29,856	-0.02(-0.09%)
Feb 08, 2017	21.50	21.65	21.32	21.56	20,593	+0.00(+0.00%)
Feb 07, 2017	21.85	21.85	21.39	21.56	12,551	-0.08(-0.37%)
Feb 06, 2017	21.22	21.64	21.22	21.64	22,961	+0.40(+1.88%)
Feb 03, 2017	21.24	21.61	21.18	21.24	27,438	-0.05(-0.23%)
Feb 02, 2017	21.24	21.50	21.02	21.29	38,218	-0.20(-0.93%)

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.