Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.91	23.16	22.79	22.97	2,185,897	+0.01(+0.04%)
Apr 27, 2017	23.51	23.54	22.34	22.96	5,739,640	-1.03(-4.29%)
Apr 26, 2017	24.95	24.95	23.57	23.99	2,491,262	-0.53(-2.16%)
Apr 25, 2017	24.08	24.62	23.75	24.52	1,721,398	+0.50(+2.09%)
Apr 24, 2017	24.27	24.31	23.73	24.02	3,041,470	+0.26(+1.07%)
Apr 21, 2017	24.02	24.14	23.60	23.76	2,645,990	-0.26(-1.06%)
Apr 20, 2017	24.56	24.65	23.96	24.02	2,721,147	-0.36(-1.47%)
Apr 19, 2017	24.71	24.71	24.22	24.38	2,369,027	-0.26(-1.07%)
Apr 18, 2017	24.48	24.79	24.44	24.64	1,507,018	+0.00(+0.00%)
Apr 17, 2017	24.44	24.78	24.39	24.64	1,247,223	+0.28(+1.16%)
Apr 13, 2017	24.65	24.81	24.36	24.36	933,573	-0.26(-1.04%)
Apr 12, 2017	24.92	25.05	24.24	24.61	963,016	-0.19(-0.76%)
Apr 11, 2017	24.91	24.99	24.43	24.80	1,320,832	+0.05(+0.19%)
Apr 10, 2017	24.65	24.82	24.52	24.75	1,101,717	+0.17(+0.69%)
Apr 07, 2017	24.33	24.73	24.22	24.58	1,077,248	+0.26(+1.05%)
Apr 06, 2017	24.48	24.48	23.99	24.33	889,937	-0.06(-0.23%)
Apr 05, 2017	24.54	24.65	24.26	24.39	876,088	-0.06(-0.23%)
Apr 04, 2017	24.02	24.49	23.70	24.44	1,321,866	+0.40(+1.65%)
Apr 03, 2017	24.47	24.59	23.94	24.05	1,783,284	-0.47(-1.93%)
Mar 31, 2017	24.50	24.68	24.31	24.52	1,589,140	-0.18(-0.73%)
Mar 30, 2017	24.49	24.75	24.41	24.70	661,160	+0.10(+0.42%)
Mar 29, 2017	24.71	24.82	24.38	24.59	1,141,134	-0.08(-0.31%)
Mar 28, 2017	24.93	25.00	24.64	24.67	944,042	-0.23(-0.91%)
Mar 27, 2017	24.41	25.00	24.28	24.90	1,344,160	+0.32(+1.31%)
Mar 24, 2017	24.48	24.67	24.39	24.57	1,759,845	+0.17(+0.70%)
Mar 23, 2017	24.47	24.60	24.34	24.40	1,782,404	-0.09(-0.35%)
Mar 22, 2017	24.72	24.72	24.22	24.49	1,402,768	-0.17(-0.69%)
Mar 21, 2017	25.19	25.46	24.62	24.66	1,251,224	-0.40(-1.58%)
Mar 20, 2017	25.05	25.23	24.91	25.06	938,216	+0.09(+0.38%)
Mar 17, 2017	25.06	25.09	24.80	24.96	849,835	-0.10(-0.41%)
Mar 16, 2017	24.80	25.20	24.43	25.07	1,113,945	+0.36(+1.45%)
Mar 15, 2017	24.54	24.77	24.22	24.71	1,017,569	+0.42(+1.71%)
Mar 14, 2017	23.99	24.42	23.85	24.29	1,474,251	+0.15(+0.63%)
Mar 13, 2017	24.38	24.67	24.10	24.14	1,761,296	+0.07(+0.27%)
Mar 10, 2017	24.51	24.51	23.89	24.07	1,769,493	-0.11(-0.47%)
Mar 09, 2017	24.11	24.51	23.92	24.19	1,221,361	+0.01(+0.04%)
Mar 08, 2017	23.67	24.26	23.62	24.18	1,841,679	-0.13(-0.54%)
Mar 07, 2017	24.30	24.52	24.24	24.31	906,347	-0.23(-0.92%)
Mar 06, 2017	24.37	24.61	24.18	24.54	856,158	+0.11(+0.46%)
Mar 03, 2017	24.39	24.77	24.09	24.42	1,263,323	+0.26(+1.06%)
Mar 02, 2017	24.21	24.23	23.95	24.17	891,645	-0.19(-0.78%)
Mar 01, 2017	24.25	24.44	23.91	24.36	1,814,295	+0.25(+1.02%)
Feb 28, 2017	24.94	25.09	24.05	24.11	6,399,220	-1.21(-4.78%)
Feb 27, 2017	25.25	25.38	24.86	25.32	3,237,623	+0.33(+1.32%)
Feb 24, 2017	24.24	24.99	24.06	24.99	5,503,246	+0.65(+2.68%)
Feb 23, 2017	22.40	24.49	22.35	24.34	9,063,334	+2.30(+10.42%)
Feb 22, 2017	22.52	22.52	21.85	22.04	1,640,754	-0.08(-0.34%)
Feb 21, 2017	21.86	22.21	21.80	22.12	1,429,599	+0.27(+1.25%)
Feb 17, 2017		21.84	21.84	21.84	0	+0.09(+0.39%)
Feb 16, 2017	21.80	22.12	21.73	21.76	1,188,256	-0.08(-0.35%)
Feb 15, 2017	21.44	22.05	21.41	21.83	1,440,032	+0.26(+1.18%)
Feb 14, 2017	21.95	21.95	21.43	21.58	1,671,660	-0.38(-1.72%)
Feb 13, 2017	22.20	22.20	21.79	21.96	997,436	-0.12(-0.56%)
Feb 10, 2017	21.70	22.22	21.65	22.08	2,279,492	+0.46(+2.14%)
Feb 09, 2017	21.52	21.78	21.20	21.62	3,919,405	+0.15(+0.70%)
Feb 08, 2017	21.42	21.53	21.11	21.46	3,179,473	+0.19(+0.89%)
Feb 07, 2017	20.95	21.29	20.86	21.28	1,668,208	+0.22(+1.03%)
Feb 06, 2017	20.78	21.15	20.77	21.06	1,096,268	+0.12(+0.59%)
Feb 03, 2017	21.00	21.09	20.84	20.94	2,077,068	+0.05(+0.23%)
Feb 02, 2017	21.00	21.17	20.74	20.89	1,481,487	-0.06(-0.27%)

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.