Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.57	23.57	23.31	23.38	2,313,485	-0.19(-0.82%)
Apr 27, 2017		23.74	23.29	23.57	2,660,851	+0.45(+1.93%)
Apr 26, 2017	23.20	23.29	23.00	23.13	2,040,033	-0.03(-0.11%)
Apr 25, 2017	23.18	23.33	23.14	23.15	1,859,784	+0.00(+0.00%)
Apr 24, 2017	23.68	23.68	23.01	23.15	2,019,424	-0.23(-0.97%)
Apr 21, 2017	23.20	23.45	23.16	23.38	1,844,142	+0.10(+0.43%)
Apr 20, 2017	23.33	23.37	23.19	23.28	2,558,026	-0.04(-0.18%)
Apr 19, 2017	23.60	23.65	23.28	23.32	2,894,614	-0.29(-1.21%)
Apr 18, 2017	23.75	23.89	23.49	23.61	3,826,624	-0.10(-0.43%)
Apr 17, 2017	23.47	23.72	23.39	23.71	2,662,367	+0.32(+1.37%)
Apr 13, 2017	23.42	23.55	23.28	23.39	2,757,430	-0.02(-0.07%)
Apr 12, 2017	23.26	23.46	23.20	23.41	2,533,316	+0.16(+0.69%)
Apr 11, 2017	23.14	23.26	23.01	23.25	2,539,375	+0.12(+0.51%)
Apr 10, 2017	23.01	23.19	23.00	23.13	1,017,137	+0.10(+0.44%)
Apr 07, 2017	22.99	23.18	22.98	23.03	1,750,242	+0.03(+0.11%)
Apr 06, 2017	22.80	23.04	22.67	23.00	2,012,312	+0.16(+0.70%)
Apr 05, 2017	22.66	22.88	22.61	22.84	3,570,923	+0.35(+1.54%)
Apr 04, 2017	22.43	22.60	22.32	22.50	3,721,634	+0.05(+0.23%)
Apr 03, 2017	22.13	22.46	22.07	22.44	3,519,963	+0.30(+1.33%)
Mar 31, 2017	21.87	22.18	21.85	22.15	2,459,666	+0.26(+1.19%)
Mar 30, 2017	21.79	21.90	21.65	21.89	1,475,313	+0.08(+0.39%)
Mar 29, 2017	21.72	21.81	21.63	21.80	2,403,678	+0.04(+0.19%)
Mar 28, 2017	21.62	21.76	21.40	21.76	1,902,702	+0.14(+0.66%)
Mar 27, 2017	21.91	22.07	21.59	21.62	2,725,324	-0.45(-2.03%)
Mar 24, 2017	21.98	22.14	21.90	22.07	2,507,332	+0.16(+0.73%)
Mar 23, 2017	21.66	22.07	21.64	21.91	2,348,084	+0.21(+0.97%)
Mar 22, 2017	21.72	21.72	21.41	21.69	2,013,064	+0.07(+0.31%)
Mar 21, 2017	21.73	21.77	21.51	21.63	1,954,224	-0.11(-0.50%)
Mar 20, 2017	21.65	21.75	21.56	21.74	2,065,150	+0.13(+0.62%)
Mar 17, 2017	21.61	21.76	21.43	21.60	5,384,842	+0.12(+0.55%)
Mar 16, 2017	21.48	21.55	21.37	21.48	2,367,925	-0.01(-0.04%)
Mar 15, 2017	21.10	21.58	21.05	21.49	5,296,289	+0.47(+2.25%)
Mar 14, 2017	21.08	21.08	20.92	21.02	3,757,921	-0.11(-0.52%)
Mar 13, 2017	21.30	21.43	21.06	21.13	3,344,617	-0.16(-0.75%)
Mar 10, 2017	21.37	21.49	21.16	21.29	2,608,293	+0.05(+0.24%)
Mar 09, 2017	21.51	21.68	21.21	21.24	2,250,606	-0.27(-1.25%)
Mar 08, 2017	21.70	21.70	21.49	21.51	2,308,914	-0.30(-1.39%)
Mar 07, 2017	21.74	21.83	21.64	21.81	1,693,417	+0.04(+0.19%)
Mar 06, 2017	21.96	22.03	21.66	21.77	3,319,985	-0.32(-1.45%)
Mar 03, 2017	21.93	22.12	21.70	22.09	3,782,997	+0.18(+0.81%)
Mar 02, 2017	21.56	22.03	21.48	21.91	6,111,219	+0.25(+1.17%)
Mar 01, 2017	21.53	21.74	21.46	21.66	3,277,316	+0.04(+0.20%)
Feb 28, 2017	21.85	21.93	21.53	21.62	4,751,674	-0.30(-1.38%)
Feb 27, 2017	21.75	21.95	21.63	21.92	2,117,976	+0.19(+0.89%)
Feb 24, 2017	21.61	21.74	21.42	21.73	1,186,649	+0.14(+0.66%)
Feb 23, 2017	21.47	21.61	21.28	21.58	2,067,743	+0.25(+1.19%)
Feb 22, 2017	21.50	21.58	21.28	21.33	1,158,859	-0.19(-0.90%)
Feb 21, 2017	21.24	21.56	21.17	21.53	1,329,742	+0.27(+1.27%)
Feb 17, 2017		21.26	21.26	21.26	0	-0.04(-0.20%)
Feb 16, 2017	21.05	21.47	20.96	21.30	3,458,623	+0.24(+1.16%)
Feb 15, 2017	21.17	21.17	20.85	21.05	2,346,607	-0.12(-0.56%)
Feb 14, 2017	21.05	21.26	20.98	21.17	1,958,284	-0.01(-0.04%)
Feb 13, 2017	21.17	21.27	21.03	21.18	2,060,738	+0.04(+0.20%)
Feb 10, 2017	21.00	21.14	20.96	21.14	2,448,424	+0.13(+0.60%)
Feb 09, 2017	21.05	21.10	20.90	21.01	1,858,801	-0.03(-0.16%)
Feb 08, 2017	20.85	21.14	20.75	21.05	1,974,029	+0.23(+1.13%)
Feb 07, 2017	20.94	21.11	20.77	20.81	2,168,933	-0.15(-0.72%)
Feb 06, 2017	21.06	21.13	20.89	20.96	2,755,297	+0.07(+0.32%)
Feb 03, 2017	20.88	20.96	20.66	20.90	4,557,766	+0.19(+0.93%)
Feb 02, 2017	20.29	20.73	20.19	20.70	4,369,361	+0.44(+2.15%)

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.