Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.08	20.08	19.99	20.02	16,591	-0.02(-0.12%)
Apr 27, 2017	20.04	20.04	20.00	20.04	90,018	-0.04(-0.19%)
Apr 26, 2017	20.06	20.14	20.06	20.08	37,691	-0.02(-0.08%)
Apr 25, 2017	20.05	20.13	20.02	20.10	52,130	+0.09(+0.43%)
Apr 24, 2017	19.99	20.02	19.96	20.01	48,703	+0.49(+2.51%)
Apr 21, 2017	19.56	19.57	19.50	19.52	263,525	+0.00(+0.00%)
Apr 20, 2017	19.56	19.67	19.52	19.52	53,528	+0.16(+0.80%)
Apr 19, 2017	19.55	19.55	19.34	19.37	55,432	-0.06(-0.32%)
Apr 18, 2017	19.42	19.45	19.34	19.43	158,948	-0.12(-0.60%)
Apr 17, 2017	19.44	19.55	19.44	19.55	270,851	+0.16(+0.84%)
Apr 13, 2017	19.38	19.45	19.35	19.38	23,097	-0.09(-0.44%)
Apr 12, 2017	19.44	19.48	19.37	19.47	17,339	+0.07(+0.36%)
Apr 11, 2017	19.40	19.43	19.32	19.40	165,745	+0.07(+0.36%)
Apr 10, 2017	19.31	19.34	19.29	19.33	19,545	+0.04(+0.22%)
Apr 07, 2017	19.31	19.31	19.27	19.29	12,589	-0.02(-0.10%)
Apr 06, 2017	19.26	19.32	19.22	19.31	26,089	+0.08(+0.40%)
Apr 05, 2017	19.34	19.38	19.23	19.23	39,204	-0.12(-0.64%)
Apr 04, 2017	19.31	19.36	19.31	19.35	132,934	+0.01(+0.04%)
Apr 03, 2017	19.38	19.40	19.32	19.34	153,370	-0.08(-0.40%)
Mar 31, 2017	19.41	19.51	19.37	19.42	110,270	-0.09(-0.48%)
Mar 30, 2017	19.56	19.59	19.47	19.52	135,019	-0.05(-0.24%)
Mar 29, 2017	19.43	19.56	19.43	19.56	22,065	+0.03(+0.16%)
Mar 28, 2017	19.55	19.61	19.53	19.53	39,926	+0.01(+0.04%)
Mar 27, 2017	19.39	19.53	19.39	19.52	32,819	+0.05(+0.24%)
Mar 24, 2017	19.47	19.52	19.43	19.48	50,734	+0.08(+0.40%)
Mar 23, 2017	19.33	19.45	19.33	19.40	18,177	+0.05(+0.24%)
Mar 22, 2017	19.28	19.37	19.22	19.35	188,440	+0.00(+0.00%)
Mar 21, 2017	19.56	19.56	19.34	19.35	19,756	-0.06(-0.32%)
Mar 20, 2017	19.43	19.48	19.39	19.41	16,403	-0.01(-0.04%)
Mar 17, 2017	19.42	19.48	19.40	19.42	17,065	+0.01(+0.04%)
Mar 16, 2017	19.41	19.44	19.37	19.41	9,271	+0.10(+0.52%)
Mar 15, 2017	19.10	19.34	19.10	19.31	58,820	+0.26(+1.39%)
Mar 14, 2017	19.03	19.08	19.03	19.05	10,977	-0.15(-0.77%)
Mar 13, 2017	19.19	19.21	19.15	19.20	19,376	+0.09(+0.49%)
Mar 10, 2017	19.06	19.12	19.05	19.10	27,407	+0.13(+0.70%)
Mar 09, 2017	19.01	19.01	18.90	18.97	127,632	+0.04(+0.20%)
Mar 08, 2017	18.97	18.97	18.89	18.93	53,544	+0.01(+0.04%)
Mar 07, 2017	18.90	18.95	18.90	18.93	10,100	-0.05(-0.29%)
Mar 06, 2017	18.99	18.99	18.90	18.98	31,726	-0.02(-0.12%)
Mar 03, 2017	18.96	19.03	18.90	19.00	20,246	+0.08(+0.41%)
Mar 02, 2017	18.94	18.96	18.90	18.93	5,754	-0.06(-0.33%)
Mar 01, 2017	18.93	19.10	18.93	18.99	91,710	+0.09(+0.45%)
Feb 28, 2017	18.89	18.93	18.79	18.90	90,161	+0.05(+0.25%)
Feb 27, 2017	18.79	18.86	18.77	18.86	39,412	+0.06(+0.33%)
Feb 24, 2017	18.78	18.81	18.74	18.79	18,229	-0.19(-1.02%)
Feb 23, 2017	19.01	19.03	18.92	18.99	85,490	+0.08(+0.41%)
Feb 22, 2017	18.86	18.91	18.81	18.91	9,417	+0.00(+0.00%)
Feb 21, 2017	18.86	18.92	18.86	18.91	15,073	+0.06(+0.33%)
Feb 17, 2017		18.85	18.85	18.85	0	-0.05(-0.29%)
Feb 16, 2017	18.85	18.93	18.85	18.90	22,395	+0.02(+0.08%)
Feb 15, 2017	18.81	18.90	18.79	18.89	59,672	+0.06(+0.33%)
Feb 14, 2017	18.87	18.91	18.81	18.82	31,930	-0.09(-0.45%)
Feb 13, 2017	18.94	18.96	18.88	18.91	33,328	+0.04(+0.21%)
Feb 10, 2017	18.78	18.88	18.78	18.87	163,810	+0.13(+0.70%)
Feb 09, 2017	18.70	18.76	18.69	18.74	35,644	+0.02(+0.12%)
Feb 08, 2017	18.71	18.75	18.66	18.72	14,360	+0.00(+0.00%)
Feb 07, 2017	18.66	18.74	18.61	18.72	20,897	+0.05(+0.25%)
Feb 06, 2017	18.63	18.67	18.59	18.67	80,289	-0.12(-0.62%)
Feb 03, 2017	18.77	18.83	18.73	18.79	75,151	+0.09(+0.50%)
Feb 02, 2017	18.75	18.79	18.69	18.69	33,261	-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.