Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.30	20.41	20.22	20.37	3,471,988	+0.06(+0.29%)
Apr 27, 2017	20.53	20.56	20.19	20.31	5,279,057	-0.26(-1.25%)
Apr 26, 2017	20.77	20.86	20.39	20.57	6,337,366	-0.29(-1.40%)
Apr 25, 2017	20.96	20.99	20.83	20.86	2,571,992	+0.02(+0.11%)
Apr 24, 2017	20.95	20.99	20.73	20.83	3,777,662	+0.16(+0.77%)
Apr 21, 2017	20.69	20.79	20.60	20.68	2,818,803	-0.06(-0.30%)
Apr 20, 2017	20.58	20.76	20.44	20.74	2,316,187	+0.28(+1.37%)
Apr 19, 2017	20.53	20.60	20.43	20.46	1,652,303	+0.02(+0.10%)
Apr 18, 2017	20.35	20.48	20.24	20.44	3,522,496	+0.01(+0.03%)
Apr 17, 2017	20.18	20.44	20.14	20.43	2,020,082	+0.29(+1.42%)
Apr 13, 2017	20.28	20.31	20.09	20.14	2,651,431	-0.17(-0.83%)
Apr 12, 2017	20.38	20.38	20.24	20.31	2,318,919	-0.09(-0.46%)
Apr 11, 2017	20.43	20.50	20.26	20.41	2,374,813	-0.11(-0.52%)
Apr 10, 2017	20.49	20.62	20.44	20.51	2,287,973	+0.04(+0.20%)
Apr 07, 2017	20.34	20.58	20.33	20.47	2,780,627	+0.03(+0.13%)
Apr 06, 2017	20.42	20.60	20.32	20.44	1,819,952	+0.01(+0.06%)
Apr 05, 2017	20.41	20.67	20.27	20.43	2,704,184	+0.14(+0.67%)
Apr 04, 2017	20.36	20.39	20.13	20.30	2,705,026	-0.08(-0.41%)
Apr 03, 2017	20.49	20.58	20.36	20.38	2,291,868	-0.16(-0.78%)
Mar 31, 2017	20.46	20.60	20.37	20.54	3,044,882	+0.02(+0.09%)
Mar 30, 2017	20.32	20.56	20.26	20.52	3,026,423	+0.21(+1.05%)
Mar 29, 2017	20.40	20.41	20.24	20.31	2,033,422	-0.14(-0.68%)
Mar 28, 2017	20.40	20.52	20.29	20.45	3,277,998	+0.04(+0.19%)
Mar 27, 2017	20.49	20.52	20.34	20.41	1,778,324	-0.25(-1.20%)
Mar 24, 2017	20.68	20.86	20.61	20.66	2,856,255	+0.04(+0.17%)
Mar 23, 2017	20.63	20.77	20.59	20.62	2,839,994	+0.01(+0.04%)
Mar 22, 2017	20.65	20.69	20.52	20.61	2,410,659	-0.01(-0.06%)
Mar 21, 2017	21.01	21.06	20.61	20.62	3,863,559	-0.30(-1.46%)
Mar 20, 2017	20.89	21.01	20.86	20.93	2,139,127	-0.03(-0.16%)
Mar 17, 2017	21.03	21.13	20.95	20.96	5,246,910	-0.08(-0.39%)
Mar 16, 2017	20.93	21.07	20.81	21.04	3,716,814	+0.10(+0.48%)
Mar 15, 2017	20.91	20.97	20.81	20.94	3,232,633	+0.13(+0.61%)
Mar 14, 2017	20.80	20.88	20.76	20.82	2,348,965	-0.02(-0.10%)
Mar 13, 2017	20.87	20.91	20.73	20.84	3,587,552	-0.05(-0.25%)
Mar 10, 2017	20.99	21.07	20.69	20.89	3,686,295	-0.04(-0.17%)
Mar 09, 2017	20.91	20.98	20.82	20.93	2,448,439	+0.10(+0.49%)
Mar 08, 2017	20.90	21.00	20.80	20.82	2,809,820	-0.06(-0.28%)
Mar 07, 2017	21.03	21.03	20.82	20.88	2,511,639	-0.13(-0.60%)
Mar 06, 2017	20.85	21.07	20.79	21.01	2,980,439	+0.08(+0.38%)
Mar 03, 2017	20.96	21.07	20.81	20.93	3,750,328	-0.05(-0.22%)
Mar 02, 2017	21.25	21.30	20.95	20.98	3,033,018	-0.27(-1.29%)
Mar 01, 2017	21.20	21.35	21.14	21.25	4,394,512	+0.32(+1.50%)
Feb 28, 2017	20.96	21.00	20.81	20.93	4,605,981	-0.01(-0.06%)
Feb 27, 2017	21.07	21.07	20.88	20.95	2,606,123	-0.09(-0.42%)
Feb 24, 2017	20.93	21.13	20.92	21.03	2,961,322	+0.00(+0.00%)
Feb 23, 2017	21.03	21.12	20.95	21.03	1,859,010	+0.06(+0.30%)
Feb 22, 2017	20.97	21.13	20.92	20.97	2,805,078	-0.04(-0.18%)
Feb 21, 2017	21.08	21.16	20.98	21.01	3,305,954	-0.04(-0.20%)
Feb 17, 2017		21.05	21.05	21.05	0	+0.05(+0.24%)
Feb 16, 2017	21.00	21.08	20.82	21.00	2,987,056	+0.03(+0.13%)
Feb 15, 2017	20.91	21.09	20.76	20.98	2,978,975	+0.14(+0.66%)
Feb 14, 2017	20.81	20.91	20.76	20.84	2,318,564	+0.02(+0.11%)
Feb 13, 2017	20.55	20.86	20.44	20.81	2,854,685	+0.27(+1.33%)
Feb 10, 2017	20.35	20.61	20.34	20.54	2,981,013	+0.20(+0.97%)
Feb 09, 2017	20.41	20.45	20.26	20.34	1,896,317	+0.06(+0.32%)
Feb 08, 2017	20.40	20.43	20.20	20.28	3,383,060	-0.14(-0.69%)
Feb 07, 2017	20.60	20.65	20.29	20.42	4,657,751	-0.11(-0.55%)
Feb 06, 2017	20.62	20.70	20.49	20.53	2,954,342	-0.18(-0.85%)
Feb 03, 2017	20.90	20.90	20.62	20.71	3,309,235	-0.10(-0.47%)
Feb 02, 2017	20.81	20.96	20.62	20.81	2,818,319	-0.02(-0.11%)

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.