Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.25	21.25	20.70	21.02	625,847	-0.29(-1.35%)
Apr 27, 2017	21.44	21.44	21.03	21.30	565,007	-0.05(-0.24%)
Apr 26, 2017	21.35	21.49	21.11	21.36	1,354,210	+0.12(+0.58%)
Apr 25, 2017	21.37	21.57	21.19	21.23	619,051	+0.01(+0.04%)
Apr 24, 2017	21.49	21.63	20.96	21.22	821,241	+0.15(+0.70%)
Apr 21, 2017	21.15	21.40	21.00	21.08	603,855	-0.31(-1.47%)
Apr 20, 2017	21.21	21.49	21.05	21.39	893,382	+0.36(+1.70%)
Apr 19, 2017	20.88	21.16	20.88	21.03	610,946	+0.23(+1.09%)
Apr 18, 2017	20.80	20.98	20.53	20.81	746,363	-0.17(-0.79%)
Apr 17, 2017	20.71	21.04	20.70	20.97	727,879	+0.31(+1.52%)
Apr 13, 2017	21.22	21.26	20.66	20.66	486,092	-0.58(-2.75%)
Apr 12, 2017	21.27	21.39	21.15	21.24	450,475	-0.16(-0.73%)
Apr 11, 2017	21.15	21.47	21.14	21.40	673,841	+0.22(+1.03%)
Apr 10, 2017	21.15	21.43	21.00	21.18	635,200	+0.04(+0.21%)
Apr 07, 2017	20.85	21.17	20.75	21.14	920,790	+0.20(+0.96%)
Apr 06, 2017	20.76	21.17	20.68	20.94	762,239	+0.32(+1.56%)
Apr 05, 2017	20.88	20.98	20.47	20.61	953,826	-0.12(-0.59%)
Apr 04, 2017	21.20	21.31	20.55	20.74	961,537	-0.53(-2.50%)
Apr 03, 2017	21.73	21.90	21.26	21.27	707,855	-0.50(-2.28%)
Mar 31, 2017	22.08	22.09	21.70	21.76	840,440	-0.29(-1.30%)
Mar 30, 2017	22.10	22.37	21.86	22.05	638,134	-0.27(-1.21%)
Mar 29, 2017	22.01	22.44	21.89	22.32	436,326	+0.19(+0.86%)
Mar 28, 2017	22.03	22.24	21.91	22.13	640,578	+0.03(+0.12%)
Mar 27, 2017	21.41	22.22	21.37	22.11	1,000,231	+0.43(+2.01%)
Mar 24, 2017	21.57	21.81	21.33	21.67	440,789	+0.08(+0.36%)
Mar 23, 2017	21.30	21.77	21.30	21.59	441,198	+0.36(+1.68%)
Mar 22, 2017	21.16	21.28	20.90	21.24	502,587	-0.13(-0.61%)
Mar 21, 2017	22.10	22.11	21.14	21.37	706,585	-0.69(-3.12%)
Mar 20, 2017	22.11	22.17	21.83	22.05	552,295	-0.07(-0.31%)
Mar 17, 2017	22.05	22.17	21.88	22.12	1,233,947	+0.25(+1.15%)
Mar 16, 2017	21.89	22.01	21.71	21.87	804,681	+0.00(+0.00%)
Mar 15, 2017	21.77	21.96	21.57	21.87	799,800	+0.22(+1.00%)
Mar 14, 2017	21.87	21.93	21.61	21.65	831,510	-0.10(-0.48%)
Mar 13, 2017	21.96	22.06	21.56	21.76	865,834	-0.15(-0.68%)
Mar 10, 2017	22.08	22.21	21.87	21.91	999,594	+0.07(+0.32%)
Mar 09, 2017	22.10	22.22	21.81	21.84	496,042	-0.30(-1.37%)
Mar 08, 2017	22.08	22.32	21.67	22.14	565,948	+0.15(+0.67%)
Mar 07, 2017	22.15	22.34	21.89	21.99	436,539	-0.27(-1.21%)
Mar 06, 2017	22.06	22.31	21.84	22.26	634,536	+0.18(+0.83%)
Mar 03, 2017	22.78	22.94	21.89	22.08	1,150,776	-0.76(-3.31%)
Mar 02, 2017	22.17	22.97	22.17	22.84	1,131,528	+0.54(+2.42%)
Mar 01, 2017	22.06	22.37	21.93	22.30	1,270,242	+0.41(+1.87%)
Feb 28, 2017	22.16	22.25	21.72	21.89	1,208,019	-0.38(-1.72%)
Feb 27, 2017	21.97	22.29	21.79	22.27	1,161,808	+0.37(+1.67%)
Feb 24, 2017	21.52	22.08	21.44	21.91	876,037	+0.18(+0.84%)
Feb 23, 2017	21.57	22.77	21.57	21.72	1,685,225	-0.23(-1.07%)
Feb 22, 2017	21.51	22.03	21.10	21.96	1,443,078	+1.03(+4.95%)
Feb 21, 2017	20.55	20.94	20.44	20.92	1,299,153	+0.30(+1.43%)
Feb 17, 2017		20.63	20.63	20.63	0	+0.03(+0.13%)
Feb 16, 2017	20.79	20.87	20.34	20.60	1,100,761	-0.11(-0.55%)
Feb 15, 2017	20.40	20.72	20.30	20.71	772,471	+0.14(+0.68%)
Feb 14, 2017	20.40	20.80	20.40	20.57	946,055	+0.10(+0.51%)
Feb 13, 2017	20.70	20.87	20.38	20.47	1,011,963	-0.23(-1.09%)
Feb 10, 2017	20.48	20.85	20.35	20.70	852,482	+0.57(+2.85%)
Feb 09, 2017	19.92	20.24	19.85	20.12	726,403	+0.23(+1.18%)
Feb 08, 2017	19.36	19.92	19.22	19.89	1,839,745	+0.53(+2.74%)
Feb 07, 2017	19.97	20.04	19.25	19.36	2,958,492	+1.08(+5.90%)
Feb 06, 2017	18.38	18.51	18.21	18.28	1,585,845	-0.18(-0.99%)
Feb 03, 2017	19.44	19.44	18.42	18.46	3,247,647	-1.57(-7.82%)
Feb 02, 2017	20.09	20.29	19.67	20.03	1,121,657	-0.14(-0.69%)

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.