Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.08	20.08	19.98	20.01	16,596	-0.02(-0.12%)
Apr 27, 2017	20.03	20.04	19.99	20.04	90,045	-0.04(-0.19%)
Apr 26, 2017	20.06	20.13	20.06	20.08	37,702	-0.02(-0.08%)
Apr 25, 2017	20.05	20.12	20.01	20.09	52,145	+0.09(+0.43%)
Apr 24, 2017	19.98	20.01	19.96	20.01	48,718	+0.49(+2.50%)
Apr 21, 2017	19.55	19.56	19.49	19.52	263,602	+0.00(+0.00%)
Apr 20, 2017	19.56	19.67	19.52	19.52	53,543	+0.16(+0.80%)
Apr 19, 2017	19.55	19.55	19.33	19.36	55,448	-0.06(-0.32%)
Apr 18, 2017	19.42	19.45	19.33	19.42	158,994	-0.12(-0.60%)
Apr 17, 2017	19.43	19.55	19.43	19.54	270,930	+0.16(+0.84%)
Apr 13, 2017	19.37	19.44	19.35	19.38	23,103	-0.09(-0.44%)
Apr 12, 2017	19.43	19.48	19.36	19.46	17,344	+0.07(+0.36%)
Apr 11, 2017	19.39	19.43	19.32	19.39	165,793	+0.07(+0.36%)
Apr 10, 2017	19.30	19.34	19.29	19.32	19,551	+0.04(+0.22%)
Apr 07, 2017	19.31	19.31	19.27	19.28	12,593	-0.02(-0.10%)
Apr 06, 2017	19.25	19.32	19.22	19.30	26,097	+0.08(+0.40%)
Apr 05, 2017	19.33	19.37	19.22	19.22	39,216	-0.12(-0.64%)
Apr 04, 2017	19.31	19.35	19.31	19.35	132,973	+0.01(+0.04%)
Apr 03, 2017	19.37	19.40	19.31	19.34	153,415	-0.08(-0.40%)
Mar 31, 2017	19.41	19.50	19.36	19.42	110,302	-0.09(-0.48%)
Mar 30, 2017	19.56	19.58	19.46	19.51	135,058	-0.05(-0.24%)
Mar 29, 2017	19.42	19.56	19.42	19.56	22,071	+0.03(+0.16%)
Mar 28, 2017	19.54	19.60	19.53	19.53	39,937	+0.01(+0.04%)
Mar 27, 2017	19.39	19.53	19.39	19.52	32,828	+0.05(+0.24%)
Mar 24, 2017	19.46	19.52	19.43	19.47	50,748	+0.08(+0.40%)
Mar 23, 2017	19.32	19.45	19.32	19.39	18,182	+0.05(+0.24%)
Mar 22, 2017	19.27	19.36	19.22	19.35	188,495	+0.00(+0.00%)
Mar 21, 2017	19.56	19.56	19.33	19.35	19,762	-0.06(-0.32%)
Mar 20, 2017	19.42	19.47	19.38	19.41	16,408	-0.01(-0.04%)
Mar 17, 2017	19.42	19.47	19.39	19.42	17,070	+0.01(+0.04%)
Mar 16, 2017	19.41	19.43	19.37	19.41	9,273	+0.10(+0.52%)
Mar 15, 2017	19.10	19.34	19.10	19.31	58,837	+0.26(+1.39%)
Mar 14, 2017	19.03	19.08	19.03	19.04	10,981	-0.15(-0.77%)
Mar 13, 2017	19.19	19.20	19.15	19.19	19,382	+0.09(+0.49%)
Mar 10, 2017	19.05	19.11	19.04	19.10	27,415	+0.13(+0.70%)
Mar 09, 2017	19.01	19.01	18.90	18.97	127,669	+0.04(+0.20%)
Mar 08, 2017	18.97	18.97	18.88	18.93	53,560	+0.01(+0.04%)
Mar 07, 2017	18.90	18.94	18.90	18.92	10,103	-0.05(-0.29%)
Mar 06, 2017	18.98	18.98	18.90	18.97	31,736	-0.02(-0.12%)
Mar 03, 2017	18.95	19.02	18.90	19.00	20,252	+0.08(+0.41%)
Mar 02, 2017	18.93	18.96	18.90	18.92	5,756	-0.06(-0.33%)
Mar 01, 2017	18.92	19.09	18.92	18.98	91,736	+0.09(+0.45%)
Feb 28, 2017	18.89	18.93	18.78	18.90	90,188	+0.05(+0.25%)
Feb 27, 2017	18.78	18.85	18.77	18.85	39,423	+0.06(+0.33%)
Feb 24, 2017	18.77	18.80	18.74	18.79	18,234	-0.19(-1.02%)
Feb 23, 2017	19.01	19.03	18.91	18.98	85,515	+0.08(+0.41%)
Feb 22, 2017	18.86	18.90	18.80	18.90	9,420	+0.00(+0.00%)
Feb 21, 2017	18.85	18.91	18.85	18.90	15,077	+0.06(+0.33%)
Feb 17, 2017		18.84	18.84	18.84	0	-0.05(-0.29%)
Feb 16, 2017	18.85	18.92	18.85	18.90	22,401	+0.02(+0.08%)
Feb 15, 2017	18.80	18.90	18.78	18.88	59,690	+0.06(+0.33%)
Feb 14, 2017	18.86	18.90	18.80	18.82	31,939	-0.09(-0.45%)
Feb 13, 2017	18.94	18.96	18.87	18.90	33,337	+0.04(+0.21%)
Feb 10, 2017	18.77	18.87	18.77	18.87	163,857	+0.13(+0.70%)
Feb 09, 2017	18.70	18.76	18.68	18.73	35,654	+0.02(+0.12%)
Feb 08, 2017	18.70	18.74	18.66	18.71	14,364	+0.00(+0.00%)
Feb 07, 2017	18.66	18.73	18.61	18.71	20,903	+0.05(+0.25%)
Feb 06, 2017	18.63	18.66	18.58	18.66	80,312	-0.12(-0.62%)
Feb 03, 2017	18.77	18.83	18.73	18.78	75,173	+0.09(+0.50%)
Feb 02, 2017	18.75	18.78	18.68	18.69	33,270	-0.06(-0.33%)

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.