Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.71	23.83	23.56	23.62	245,994	-0.10(-0.42%)
Apr 27, 2017	23.95	24.03	23.65	23.72	164,018	-0.15(-0.63%)
Apr 26, 2017	23.65	24.07	23.65	23.87	330,055	+0.18(+0.76%)
Apr 25, 2017	23.77	24.10	23.62	23.69	194,231	+0.14(+0.59%)
Apr 24, 2017	23.56	23.74	23.50	23.55	293,566	+0.41(+1.77%)
Apr 21, 2017	23.55	23.73	23.13	23.14	265,390	-0.40(-1.70%)
Apr 20, 2017	23.36	23.69	23.23	23.54	242,881	+0.34(+1.47%)
Apr 19, 2017	23.40	23.65	23.19	23.20	242,217	-0.02(-0.09%)
Apr 18, 2017	23.10	23.32	22.79	23.22	191,805	-0.03(-0.13%)
Apr 17, 2017	22.79	23.25	22.79	23.25	189,870	+0.54(+2.38%)
Apr 13, 2017	22.97	23.14	22.65	22.71	200,559	-0.33(-1.43%)
Apr 12, 2017	23.58	23.59	22.99	23.04	202,080	-0.66(-2.78%)
Apr 11, 2017	23.56	23.79	23.31	23.70	406,669	+0.11(+0.47%)
Apr 10, 2017	22.81	23.61	22.81	23.59	359,052	+0.80(+3.51%)
Apr 07, 2017	23.14	23.21	22.63	22.79	341,927	-0.44(-1.89%)
Apr 06, 2017	23.21	23.37	22.82	23.23	378,940	+0.04(+0.17%)
Apr 05, 2017	23.78	23.78	23.15	23.19	313,416	-0.41(-1.74%)
Apr 04, 2017	23.69	23.90	23.55	23.60	348,953	-0.08(-0.34%)
Apr 03, 2017	24.10	24.24	23.46	23.68	298,660	-0.45(-1.86%)
Mar 31, 2017	24.19	24.26	23.98	24.13	301,717	-0.06(-0.25%)
Mar 30, 2017	23.99	24.24	23.87	24.19	218,780	+0.20(+0.83%)
Mar 29, 2017	24.01	24.32	23.91	23.99	192,097	-0.02(-0.08%)
Mar 28, 2017	23.45	24.12	23.42	24.01	177,869	+0.57(+2.43%)
Mar 27, 2017	23.05	23.55	22.99	23.44	203,171	+0.03(+0.13%)
Mar 24, 2017	23.52	23.79	23.28	23.41	149,367	-0.06(-0.26%)
Mar 23, 2017	23.28	23.93	23.19	23.47	241,639	+0.18(+0.77%)
Mar 22, 2017	23.14	23.44	22.98	23.29	220,636	+0.15(+0.65%)
Mar 21, 2017	23.95	24.00	22.95	23.14	350,500	-0.62(-2.61%)
Mar 20, 2017	23.94	24.00	23.61	23.76	224,809	-0.20(-0.83%)
Mar 17, 2017	23.82	24.01	23.68	23.96	510,751	+0.27(+1.14%)
Mar 16, 2017	23.80	24.07	23.60	23.69	225,576	-0.02(-0.08%)
Mar 15, 2017	23.54	23.80	23.33	23.71	271,388	+0.36(+1.54%)
Mar 14, 2017	23.04	23.60	23.00	23.35	341,800	+0.22(+0.95%)
Mar 13, 2017	23.35	23.47	23.10	23.13	322,698	-0.23(-0.98%)
Mar 10, 2017	23.49	23.53	23.11	23.36	187,462	+0.08(+0.34%)
Mar 09, 2017	23.60	23.68	23.24	23.28	259,461	-0.28(-1.19%)
Mar 08, 2017	23.70	23.89	23.44	23.56	201,372	-0.04(-0.17%)
Mar 07, 2017	23.70	23.77	23.37	23.60	259,558	-0.20(-0.84%)
Mar 06, 2017	24.21	24.27	23.59	23.80	275,482	-0.58(-2.38%)
Mar 03, 2017	24.40	24.62	24.05	24.38	253,524	-0.03(-0.12%)
Mar 02, 2017	24.85	24.98	24.38	24.41	452,169	-0.48(-1.93%)
Mar 01, 2017	24.44	25.01	24.41	24.89	641,090	+0.86(+3.58%)
Feb 28, 2017	24.38	24.38	23.78	24.03	380,233	+0.20(+0.84%)
Feb 27, 2017	23.58	23.95	23.54	23.83	267,461	+0.17(+0.72%)
Feb 24, 2017	23.61	23.71	23.34	23.66	263,408	-0.33(-1.38%)
Feb 23, 2017	24.52	24.61	23.96	23.99	281,911	-0.46(-1.88%)
Feb 22, 2017	24.70	24.90	24.33	24.45	554,785	-0.24(-0.97%)
Feb 21, 2017	24.75	24.94	24.60	24.69	367,210	+0.11(+0.45%)
Feb 17, 2017		24.58	24.58	24.58	0	-0.27(-1.09%)
Feb 16, 2017	25.32	25.66	24.68	24.85	660,951	-0.51(-2.01%)
Feb 15, 2017	25.24	25.41	24.67	25.36	968,082	-0.29(-1.13%)
Feb 14, 2017	24.98	25.98	24.55	25.65	1,534,629	+2.05(+8.69%)
Feb 13, 2017	23.30	23.80	23.29	23.60	485,271	+0.34(+1.46%)
Feb 10, 2017	22.99	23.28	22.82	23.26	355,014	+0.48(+2.11%)
Feb 09, 2017	22.32	22.87	22.13	22.78	356,845	+0.45(+2.02%)
Feb 08, 2017	22.39	22.39	21.99	22.33	238,074	-0.07(-0.31%)
Feb 07, 2017	22.70	22.70	22.35	22.40	184,203	-0.16(-0.71%)
Feb 06, 2017	22.75	22.82	22.30	22.56	184,145	-0.23(-1.01%)
Feb 03, 2017	22.79	22.91	22.66	22.79	236,488	+0.28(+1.24%)
Feb 02, 2017	22.43	22.71	22.22	22.51	282,490	+0.12(+0.54%)

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.