Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.43	22.46	22.42	22.42	65,319	-0.02(-0.07%)
Apr 27, 2017	22.42	22.45	22.38	22.43	136,979	+0.00(+0.00%)
Apr 26, 2017	22.40	22.47	22.36	22.43	155,548	-0.03(-0.15%)
Apr 25, 2017	22.39	22.48	22.37	22.47	83,659	+0.12(+0.52%)
Apr 24, 2017	22.26	22.35	22.25	22.35	74,864	+0.51(+2.33%)
Apr 21, 2017	21.81	21.84	21.76	21.84	94,817	-0.01(-0.04%)
Apr 20, 2017	21.82	21.88	21.81	21.85	129,322	+0.18(+0.85%)
Apr 19, 2017	21.79	21.81	21.65	21.66	84,071	-0.08(-0.37%)
Apr 18, 2017	21.77	21.78	21.64	21.74	159,028	-0.16(-0.74%)
Apr 17, 2017	21.77	21.95	21.76	21.91	270,989	+0.20(+0.92%)
Apr 13, 2017	21.76	21.79	21.68	21.71	39,688	-0.15(-0.69%)
Apr 12, 2017	21.81	21.86	21.74	21.86	46,469	+0.01(+0.04%)
Apr 11, 2017	21.79	21.86	21.69	21.85	53,546	+0.10(+0.46%)
Apr 10, 2017	21.72	21.78	21.71	21.75	23,665	+0.04(+0.19%)
Apr 07, 2017	21.68	21.79	21.68	21.71	42,078	-0.05(-0.23%)
Apr 06, 2017	21.77	21.78	21.71	21.76	40,531	+0.02(+0.08%)
Apr 05, 2017	21.78	21.86	21.73	21.74	26,287	-0.06(-0.27%)
Apr 04, 2017	21.66	21.84	21.66	21.80	80,976	-0.04(-0.19%)
Apr 03, 2017	21.88	21.88	21.70	21.84	56,969	-0.02(-0.08%)
Mar 31, 2017	21.81	21.88	21.73	21.86	88,364	+0.02(+0.08%)
Mar 30, 2017	21.90	21.94	21.84	21.84	26,876	-0.06(-0.27%)
Mar 29, 2017	21.86	21.92	21.83	21.90	96,348	+0.01(+0.04%)
Mar 28, 2017	21.86	21.92	21.80	21.89	97,781	+0.09(+0.42%)
Mar 27, 2017	21.71	21.81	21.71	21.80	46,899	+0.09(+0.42%)
Mar 24, 2017	21.75	21.78	21.68	21.71	70,299	+0.03(+0.13%)
Mar 23, 2017	21.62	21.73	21.60	21.68	43,104	+0.10(+0.46%)
Mar 22, 2017	21.47	21.64	21.47	21.58	141,982	-0.03(-0.15%)
Mar 21, 2017	21.88	21.89	21.57	21.61	103,737	-0.07(-0.34%)
Mar 20, 2017	21.75	21.78	21.66	21.68	39,437	-0.03(-0.16%)
Mar 17, 2017	21.71	21.81	21.71	21.72	77,047	+0.00(+0.00%)
Mar 16, 2017	21.73	21.73	21.66	21.72	136,691	+0.17(+0.77%)
Mar 15, 2017	21.26	21.60	21.26	21.55	90,977	+0.29(+1.35%)
Mar 14, 2017	21.29	21.31	21.23	21.27	54,255	-0.16(-0.76%)
Mar 13, 2017	21.40	21.45	21.37	21.43	61,348	+0.08(+0.39%)
Mar 10, 2017	21.34	21.38	21.25	21.34	55,321	+0.17(+0.83%)
Mar 09, 2017	21.20	21.21	21.11	21.17	442,915	+0.04(+0.20%)
Mar 08, 2017	21.25	21.25	21.12	21.13	169,458	-0.06(-0.28%)
Mar 07, 2017	21.26	21.26	21.14	21.19	80,684	-0.05(-0.25%)
Mar 06, 2017	21.30	21.30	21.20	21.24	72,037	-0.07(-0.34%)
Mar 03, 2017	21.24	21.35	21.20	21.31	850,654	+0.10(+0.47%)
Mar 02, 2017	21.29	21.29	21.19	21.21	289,075	-0.13(-0.62%)
Mar 01, 2017	21.28	21.40	21.26	21.34	50,248	+0.18(+0.87%)
Feb 28, 2017	21.23	21.25	21.14	21.16	26,976	-0.05(-0.24%)
Feb 27, 2017	21.17	21.24	21.15	21.21	44,164	+0.06(+0.28%)
Feb 24, 2017	21.16	21.21	21.12	21.15	48,809	-0.17(-0.82%)
Feb 23, 2017	21.40	21.40	21.31	21.33	44,583	+0.05(+0.23%)
Feb 22, 2017	21.26	21.30	21.18	21.28	149,766	+0.00(+0.00%)
Feb 21, 2017	21.24	21.29	21.20	21.28	81,209	+0.06(+0.27%)
Feb 17, 2017		21.22	21.22	21.22	0	-0.04(-0.20%)
Feb 16, 2017	21.28	21.29	21.23	21.26	67,985	+0.04(+0.20%)
Feb 15, 2017	21.05	21.22	21.05	21.22	88,043	+0.07(+0.35%)
Feb 14, 2017	21.16	21.18	21.03	21.14	42,698	-0.03(-0.16%)
Feb 13, 2017	21.21	21.26	21.18	21.18	79,969	+0.06(+0.28%)
Feb 10, 2017	21.04	21.16	21.04	21.12	116,479	+0.07(+0.32%)
Feb 09, 2017	21.04	21.08	20.99	21.05	38,760	+0.08(+0.40%)
Feb 08, 2017	20.94	21.01	20.92	20.97	37,039	+0.07(+0.36%)
Feb 07, 2017	20.82	20.94	20.82	20.89	48,986	+0.00(+0.00%)
Feb 06, 2017	20.92	20.93	20.83	20.89	67,210	-0.19(-0.91%)
Feb 03, 2017	21.00	21.12	21.00	21.09	56,026	+0.07(+0.36%)
Feb 02, 2017	21.00	21.07	20.96	21.01	42,989	+0.04(+0.20%)

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.