Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.26	21.26	21.18	21.20	287,074	-0.12(-0.56%)
Apr 27, 2017	21.35	21.39	21.30	21.32	374,876	-0.02(-0.10%)
Apr 26, 2017	21.37	21.42	21.33	21.34	305,584	-0.03(-0.14%)
Apr 25, 2017	21.35	21.42	21.35	21.37	390,015	+0.07(+0.35%)
Apr 24, 2017	21.25	21.32	21.23	21.29	350,843	+0.19(+0.88%)
Apr 21, 2017	21.18	21.18	21.09	21.11	524,866	-0.10(-0.49%)
Apr 20, 2017	21.14	21.24	21.09	21.21	293,253	+0.01(+0.04%)
Apr 19, 2017	21.31	21.31	21.17	21.20	351,132	-0.08(-0.38%)
Apr 18, 2017	21.23	21.32	21.23	21.29	313,562	+0.01(+0.04%)
Apr 17, 2017	21.19	21.29	21.19	21.28	407,066	+0.12(+0.54%)
Apr 13, 2017	21.27	21.30	21.16	21.16	266,722	-0.14(-0.65%)
Apr 12, 2017	21.32	21.33	21.25	21.30	435,904	-0.04(-0.17%)
Apr 11, 2017	21.32	21.34	21.21	21.34	535,718	+0.01(+0.05%)
Apr 10, 2017	21.37	21.43	21.29	21.33	456,350	-0.03(-0.16%)
Apr 07, 2017	21.36	21.42	21.35	21.36	444,986	-0.02(-0.10%)
Apr 06, 2017	21.40	21.43	21.35	21.38	257,412	+0.00(+0.00%)
Apr 05, 2017	21.51	21.58	21.37	21.38	567,005	-0.07(-0.35%)
Apr 04, 2017	21.36	21.46	21.35	21.46	454,336	+0.06(+0.28%)
Apr 03, 2017	21.44	21.44	21.30	21.40	830,241	-0.03(-0.14%)
Mar 31, 2017	21.47	21.51	21.43	21.43	612,795	-0.05(-0.24%)
Mar 30, 2017	21.46	21.51	21.40	21.48	392,798	+0.02(+0.10%)
Mar 29, 2017	21.44	21.50	21.42	21.46	270,210	-0.01(-0.07%)
Mar 28, 2017	21.35	21.50	21.31	21.47	377,487	+0.11(+0.52%)
Mar 27, 2017	21.26	21.39	21.26	21.36	383,065	-0.04(-0.21%)
Mar 24, 2017	21.47	21.48	21.33	21.41	601,219	-0.03(-0.14%)
Mar 23, 2017	21.47	21.55	21.40	21.44	562,486	-0.04(-0.19%)
Mar 22, 2017	21.48	21.51	21.39	21.48	561,816	-0.02(-0.10%)
Mar 21, 2017	21.69	21.71	21.48	21.50	634,577	-0.13(-0.62%)
Mar 20, 2017	21.66	21.68	21.61	21.63	176,436	-0.01(-0.07%)
Mar 17, 2017	21.68	21.73	21.64	21.65	262,447	+0.02(+0.10%)
Mar 16, 2017	21.69	21.70	21.59	21.62	256,748	-0.06(-0.27%)
Mar 15, 2017	21.51	21.73	21.48	21.68	294,150	+0.22(+1.03%)
Mar 14, 2017	21.48	21.49	21.43	21.46	267,483	-0.07(-0.34%)
Mar 13, 2017	21.53	21.56	21.48	21.53	306,611	-0.00(-0.02%)
Mar 10, 2017	21.52	21.58	21.48	21.54	265,897	+0.10(+0.45%)
Mar 09, 2017	21.45	21.49	21.38	21.44	268,169	-0.01(-0.05%)
Mar 08, 2017	21.53	21.53	21.42	21.45	303,109	-0.07(-0.34%)
Mar 07, 2017	21.51	21.56	21.48	21.53	319,967	-0.05(-0.22%)
Mar 06, 2017	21.56	21.60	21.52	21.58	241,139	-0.06(-0.27%)
Mar 03, 2017	21.65	21.65	21.57	21.63	254,317	-0.02(-0.09%)
Mar 02, 2017	21.70	21.72	21.63	21.65	443,204	-0.06(-0.27%)
Mar 01, 2017	21.61	21.76	21.58	21.71	342,871	+0.15(+0.68%)
Feb 28, 2017	21.55	21.59	21.52	21.56	339,076	-0.01(-0.07%)
Feb 27, 2017	21.58	21.60	21.53	21.58	271,639	-0.04(-0.20%)
Feb 24, 2017	21.47	21.62	21.47	21.62	616,257	+0.12(+0.55%)
Feb 23, 2017	21.45	21.53	21.40	21.51	255,864	+0.13(+0.60%)
Feb 22, 2017	21.34	21.40	21.32	21.38	285,049	+0.01(+0.03%)
Feb 21, 2017	21.26	21.39	21.24	21.37	857,111	+0.13(+0.61%)
Feb 17, 2017		21.24	21.24	21.24	0	+0.04(+0.19%)
Feb 16, 2017	21.11	21.21	21.11	21.20	296,836	+0.09(+0.41%)
Feb 15, 2017	20.96	21.12	20.96	21.11	445,543	+0.14(+0.69%)
Feb 14, 2017	20.92	20.97	20.85	20.97	1,381,512	+0.02(+0.09%)
Feb 13, 2017	20.89	20.99	20.89	20.95	322,870	+0.04(+0.21%)
Feb 10, 2017	20.86	20.93	20.83	20.91	485,621	+0.05(+0.25%)
Feb 09, 2017	20.81	20.91	20.80	20.86	649,897	+0.04(+0.21%)
Feb 08, 2017	20.74	20.81	20.73	20.81	828,834	+0.07(+0.32%)
Feb 07, 2017	20.72	20.76	20.70	20.74	271,972	+0.06(+0.29%)
Feb 06, 2017	20.70	20.72	20.66	20.69	390,813	-0.03(-0.14%)
Feb 03, 2017	20.68	20.75	20.67	20.72	744,047	+0.10(+0.48%)
Feb 02, 2017	20.56	20.63	20.56	20.62	756,676	+0.05(+0.23%)

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.