Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.20	20.20	19.49	19.54	28,071	-0.49(-2.45%)
Apr 27, 2017	20.53	20.68	19.94	20.03	23,886	-0.47(-2.27%)
Apr 26, 2017	20.50	20.85	20.45	20.49	73,928	-0.08(-0.40%)
Apr 25, 2017	21.15	21.32	20.46	20.58	49,886	-0.26(-1.26%)
Apr 24, 2017	20.51	21.20	20.02	20.84	51,814	+0.62(+3.07%)
Apr 21, 2017	19.88	20.31	19.80	20.22	44,200	+0.28(+1.39%)
Apr 20, 2017	19.54	19.96	19.41	19.94	38,298	+0.48(+2.48%)
Apr 19, 2017	19.83	20.16	19.37	19.45	50,447	-0.30(-1.53%)
Apr 18, 2017	19.26	20.10	18.92	19.76	69,861	+0.63(+3.29%)
Apr 17, 2017	18.68	19.20	18.07	19.13	82,061	+0.62(+3.36%)
Apr 13, 2017	18.83	19.05	18.40	18.51	43,827	-0.46(-2.42%)
Apr 12, 2017	19.46	19.46	18.82	18.96	29,416	-0.53(-2.73%)
Apr 11, 2017	18.92	19.57	18.82	19.50	39,299	+0.53(+2.80%)
Apr 10, 2017	19.71	19.95	18.87	18.96	94,510	-0.79(-4.01%)
Apr 07, 2017	19.51	20.06	19.47	19.76	37,991	+0.10(+0.50%)
Apr 06, 2017	19.32	19.72	19.09	19.66	49,750	+0.28(+1.43%)
Apr 05, 2017	20.06	20.44	19.21	19.38	134,693	-0.47(-2.35%)
Apr 04, 2017	19.51	20.11	19.44	19.85	116,276	+0.20(+1.04%)
Apr 03, 2017	19.61	19.78	19.29	19.64	43,918	+0.11(+0.54%)
Mar 31, 2017	21.00	21.08	19.52	19.54	153,562	-1.14(-5.54%)
Mar 30, 2017	20.04	20.76	19.98	20.68	114,061	+0.74(+3.69%)
Mar 29, 2017	19.72	20.04	19.54	19.95	102,224	+0.08(+0.41%)
Mar 28, 2017	19.63	20.04	19.21	19.86	55,910	+0.07(+0.37%)
Mar 27, 2017	19.48	19.95	19.06	19.79	56,515	-0.07(-0.33%)
Mar 24, 2017	19.81	20.21	19.29	19.86	137,264	+0.19(+0.96%)
Mar 23, 2017	18.97	19.80	18.84	19.67	76,715	+0.86(+4.57%)
Mar 22, 2017	18.69	18.88	18.58	18.81	122,276	+0.26(+1.41%)
Mar 21, 2017	19.64	19.65	18.49	18.55	42,976	-1.20(-6.09%)
Mar 20, 2017	20.01	20.01	19.66	19.75	26,388	-0.28(-1.39%)
Mar 17, 2017	19.60	20.25	19.41	20.03	128,735	+0.35(+1.79%)
Mar 16, 2017	19.54	19.89	19.36	19.68	60,413	+0.29(+1.48%)
Mar 15, 2017	19.36	19.50	19.14	19.39	46,253	+0.23(+1.20%)
Mar 14, 2017	19.13	19.23	18.69	19.16	39,952	-0.18(-0.93%)
Mar 13, 2017	19.22	19.45	19.19	19.34	16,640	+0.07(+0.38%)
Mar 10, 2017	19.87	20.11	19.14	19.27	42,268	-0.43(-2.16%)
Mar 09, 2017	19.67	20.22	19.58	19.69	41,667	+0.11(+0.58%)
Mar 08, 2017	20.41	20.53	19.56	19.58	86,006	-0.64(-3.16%)
Mar 07, 2017	20.24	20.31	19.54	20.22	87,215	-0.07(-0.36%)
Mar 06, 2017	20.08	20.35	19.75	20.29	47,682	+0.18(+0.89%)
Mar 03, 2017	20.12	20.38	20.06	20.11	38,164	-0.07(-0.32%)
Mar 02, 2017	20.11	20.60	19.74	20.17	118,692	-0.02(-0.12%)
Mar 01, 2017	19.77	20.35	19.77	20.20	75,234	+0.55(+2.79%)
Feb 28, 2017	20.28	20.89	19.55	19.65	71,874	-0.84(-4.11%)
Feb 27, 2017	20.08	20.58	19.91	20.49	44,355	+0.43(+2.14%)
Feb 24, 2017	20.15	20.23	19.94	20.06	19,412	-0.01(-0.04%)
Feb 23, 2017	19.97	20.15	19.58	20.07	49,914	+0.09(+0.45%)
Feb 22, 2017	20.33	20.61	19.71	19.98	42,281	-0.56(-2.73%)
Feb 21, 2017	21.16	21.27	20.38	20.54	30,230	-0.61(-2.88%)
Feb 17, 2017		21.15	21.15	21.15	0	-0.02(-0.12%)
Feb 16, 2017	21.20	21.35	20.87	21.18	33,615	+0.03(+0.15%)
Feb 15, 2017	21.02	21.16	20.41	21.14	37,691	+0.09(+0.42%)
Feb 14, 2017	20.81	21.11	20.36	21.06	45,831	+0.17(+0.82%)
Feb 13, 2017	20.28	20.88	20.19	20.88	102,750	+0.80(+3.96%)
Feb 10, 2017	19.89	20.19	19.73	20.09	137,062	+0.29(+1.48%)
Feb 09, 2017	19.71	19.90	19.49	19.80	24,316	+0.22(+1.12%)
Feb 08, 2017	19.61	19.89	19.48	19.58	44,989	-0.19(-0.95%)
Feb 07, 2017	19.76	19.89	19.63	19.76	55,338	+0.20(+1.04%)
Feb 06, 2017	19.69	19.70	19.47	19.56	48,996	-0.01(-0.04%)
Feb 03, 2017	19.17	19.69	19.09	19.57	706,170	+0.33(+1.73%)
Feb 02, 2017	19.35	19.65	18.99	19.24	28,522	-0.02(-0.13%)

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.