Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.16	23.27	23.01	23.24	640,631	+0.13(+0.58%)
Apr 27, 2017	23.10	23.22	23.09	23.11	332,403	-0.06(-0.25%)
Apr 26, 2017	23.28	23.28	23.07	23.17	623,499	-0.18(-0.79%)
Apr 25, 2017	23.46	23.51	23.35	23.35	609,799	+0.11(+0.46%)
Apr 24, 2017	23.16	23.35	23.14	23.24	543,508	+0.14(+0.61%)
Apr 21, 2017	23.38	23.42	23.06	23.10	687,989	+1.23(+5.61%)
Apr 20, 2017	21.75	21.98	21.70	21.87	588,154	+0.36(+1.68%)
Apr 19, 2017	21.75	21.75	21.48	21.51	233,933	-0.23(-1.04%)
Apr 18, 2017	21.83	21.88	21.73	21.74	245,499	-0.09(-0.42%)
Apr 17, 2017	21.92	21.92	21.63	21.83	718,391	-0.05(-0.23%)
Apr 13, 2017	21.98	22.01	21.81	21.88	231,187	-0.13(-0.58%)
Apr 12, 2017	21.95	22.08	21.85	22.01	241,892	+0.03(+0.13%)
Apr 11, 2017	22.01	22.16	21.93	21.98	396,350	+0.11(+0.52%)
Apr 10, 2017	21.93	21.93	21.71	21.87	253,581	-0.16(-0.74%)
Apr 07, 2017	21.92	22.10	21.89	22.03	289,997	+0.08(+0.36%)
Apr 06, 2017	22.21	22.21	21.90	21.95	465,700	-0.38(-1.68%)
Apr 05, 2017	22.60	22.61	22.33	22.33	324,135	-0.25(-1.10%)
Apr 04, 2017	22.43	22.60	22.33	22.58	305,681	+0.26(+1.18%)
Apr 03, 2017	22.29	22.39	22.13	22.31	564,504	+0.19(+0.87%)
Mar 31, 2017	22.21	22.24	22.09	22.12	422,552	+0.02(+0.10%)
Mar 30, 2017	22.05	22.14	22.01	22.10	298,453	+0.06(+0.29%)
Mar 29, 2017	21.97	22.10	21.89	22.04	204,078	+0.19(+0.88%)
Mar 28, 2017	21.92	22.01	21.85	21.85	154,943	-0.06(-0.29%)
Mar 27, 2017	21.78	21.95	21.75	21.91	292,254	+0.03(+0.13%)
Mar 24, 2017	21.91	22.00	21.65	21.88	349,040	+0.01(+0.06%)
Mar 23, 2017	21.75	21.96	21.72	21.87	386,728	+0.11(+0.52%)
Mar 22, 2017	21.68	21.75	21.53	21.75	489,549	+0.06(+0.29%)
Mar 21, 2017	21.85	21.97	21.69	21.69	414,357	-0.22(-1.00%)
Mar 20, 2017	21.92	22.00	21.83	21.91	382,142	-0.07(-0.32%)
Mar 17, 2017	21.99	22.04	21.80	21.98	580,647	+0.04(+0.19%)
Mar 16, 2017	21.81	22.05	21.80	21.94	495,909	+0.35(+1.64%)
Mar 15, 2017	21.29	21.68	21.28	21.58	523,424	+0.34(+1.60%)
Mar 14, 2017	21.30	21.43	21.22	21.24	534,740	+0.20(+0.94%)
Mar 13, 2017	20.85	21.13	20.85	21.04	277,369	+0.24(+1.16%)
Mar 10, 2017	20.77	20.90	20.76	20.80	321,953	-0.03(-0.14%)
Mar 09, 2017	20.73	20.84	20.54	20.83	378,983	+0.47(+2.30%)
Mar 08, 2017	20.48	20.56	20.36	20.36	244,604	-0.33(-1.61%)
Mar 07, 2017	20.55	20.77	20.39	20.70	379,474	-0.02(-0.10%)
Mar 06, 2017	20.57	20.82	20.57	20.72	618,440	+0.18(+0.86%)
Mar 03, 2017	20.39	20.58	20.36	20.54	1,052,371	+0.49(+2.44%)
Mar 02, 2017	20.02	20.31	19.94	20.05	1,126,191	-0.29(-1.43%)
Mar 01, 2017	20.55	20.56	20.21	20.34	699,109	+0.11(+0.56%)
Feb 28, 2017	20.37	20.54	20.22	20.23	475,909	-0.35(-1.69%)
Feb 27, 2017	20.58	20.70	20.49	20.58	363,508	-0.08(-0.38%)
Feb 24, 2017	20.47	20.73	20.42	20.65	473,401	-0.01(-0.07%)
Feb 23, 2017	20.59	20.72	20.53	20.67	433,433	+0.09(+0.45%)
Feb 22, 2017	20.38	20.59	20.38	20.58	1,296,193	+0.10(+0.49%)
Feb 21, 2017	20.47	20.51	20.36	20.48	618,627	-0.06(-0.31%)
Feb 17, 2017		20.54	20.54	20.54	0	+0.02(+0.10%)
Feb 16, 2017	20.59	20.60	20.46	20.52	300,860	-0.05(-0.24%)
Feb 15, 2017	20.29	20.70	20.29	20.57	634,119	+0.22(+1.08%)
Feb 14, 2017	20.65	20.68	20.21	20.35	1,186,692	-0.46(-2.22%)
Feb 13, 2017	20.85	20.90	20.76	20.81	675,941	-0.06(-0.27%)
Feb 10, 2017	20.76	20.92	20.73	20.87	443,981	+0.11(+0.55%)
Feb 09, 2017	20.70	20.80	20.63	20.75	309,168	+0.04(+0.21%)
Feb 08, 2017	20.83	20.83	20.58	20.71	389,967	-0.14(-0.68%)
Feb 07, 2017	20.80	20.91	20.69	20.85	286,145	-0.07(-0.34%)
Feb 06, 2017	20.91	21.04	20.89	20.92	653,022	-0.01(-0.03%)
Feb 03, 2017	20.93	21.09	20.88	20.93	748,568	+0.06(+0.31%)
Feb 02, 2017	20.76	20.94	20.73	20.87	1,000,500	+0.13(+0.65%)

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.