Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.81	25.25	24.59	25.03	285,239	+0.33(+1.32%)
Apr 27, 2017	23.93	24.89	23.93	24.71	367,518	+0.51(+2.09%)
Apr 26, 2017	23.96	24.28	23.77	24.20	391,182	+0.22(+0.93%)
Apr 25, 2017	24.36	24.48	23.85	23.98	346,966	-0.51(-2.07%)
Apr 24, 2017	23.78	24.71	23.60	24.48	431,470	+1.06(+4.53%)
Apr 21, 2017	23.29	24.20	23.13	23.42	444,227	+0.12(+0.53%)
Apr 20, 2017	23.49	23.54	22.96	23.30	245,575	-0.21(-0.89%)
Apr 19, 2017	23.72	23.83	23.32	23.51	156,619	-0.17(-0.73%)
Apr 18, 2017	23.65	23.87	23.64	23.68	169,797	-0.08(-0.33%)
Apr 17, 2017	23.75	23.98	23.57	23.76	207,741	+0.14(+0.58%)
Apr 13, 2017	23.70	23.83	23.49	23.62	167,738	-0.07(-0.31%)
Apr 12, 2017	23.84	24.14	23.70	23.70	166,133	-0.17(-0.70%)
Apr 11, 2017	24.18	24.39	23.86	23.86	231,095	-0.35(-1.43%)
Apr 10, 2017	24.06	24.56	23.99	24.21	257,797	+0.13(+0.54%)
Apr 07, 2017	23.80	24.24	23.72	24.08	234,467	+0.21(+0.88%)
Apr 06, 2017	23.78	24.10	23.57	23.87	325,853	+0.07(+0.30%)
Apr 05, 2017	24.19	24.32	23.54	23.80	257,152	-0.24(-0.99%)
Apr 04, 2017	23.83	24.11	23.29	24.04	284,793	+0.23(+0.97%)
Apr 03, 2017	23.97	23.97	23.63	23.80	199,208	-0.13(-0.54%)
Mar 31, 2017	24.14	24.20	23.82	23.93	342,927	-0.12(-0.51%)
Mar 30, 2017	23.62	24.10	23.48	24.06	242,819	+0.46(+1.96%)
Mar 29, 2017	23.59	23.84	23.51	23.60	588,597	-0.35(-1.48%)
Mar 28, 2017	23.75	23.98	23.64	23.95	235,012	+0.18(+0.76%)
Mar 27, 2017	23.35	23.80	23.34	23.77	172,367	+0.23(+0.98%)
Mar 24, 2017	23.55	23.85	23.43	23.54	210,090	+0.02(+0.09%)
Mar 23, 2017	23.12	23.82	22.84	23.52	528,783	-0.25(-1.06%)
Mar 22, 2017	24.16	24.22	23.65	23.77	392,597	-0.30(-1.23%)
Mar 21, 2017	24.06	24.10	23.58	24.06	299,414	+0.02(+0.09%)
Mar 20, 2017	24.35	24.49	23.79	24.04	482,963	-0.17(-0.69%)
Mar 17, 2017	23.94	24.46	23.88	24.21	326,875	+0.25(+1.02%)
Mar 16, 2017	23.45	24.02	23.35	23.96	516,735	+0.63(+2.69%)
Mar 15, 2017	22.35	23.39	22.35	23.34	465,313	+1.03(+4.60%)
Mar 14, 2017	22.14	22.32	22.05	22.31	135,848	+0.19(+0.85%)
Mar 13, 2017	22.12	22.48	22.11	22.12	187,589	+0.00(+0.00%)
Mar 10, 2017	22.33	22.40	21.96	22.12	298,373	+0.02(+0.10%)
Mar 09, 2017	22.10	22.19	21.92	22.10	263,403	+0.00(+0.00%)
Mar 08, 2017	22.24	22.37	22.08	22.10	306,309	-0.22(-1.00%)
Mar 07, 2017	22.19	22.53	22.15	22.32	616,208	+0.04(+0.19%)
Mar 06, 2017	22.35	22.47	22.19	22.28	812,793	-0.25(-1.09%)
Mar 03, 2017	22.16	22.56	22.14	22.53	376,766	+0.39(+1.76%)
Mar 02, 2017	21.90	22.37	21.90	22.14	299,512	+0.09(+0.39%)
Mar 01, 2017	22.21	22.33	21.73	22.05	482,077	-0.19(-0.84%)
Feb 28, 2017	22.09	22.37	22.09	22.24	694,935	+0.01(+0.03%)
Feb 27, 2017	22.18	22.44	22.18	22.23	496,081	-0.01(-0.06%)
Feb 24, 2017	22.21	22.45	22.05	22.24	809,877	+0.02(+0.10%)
Feb 23, 2017	22.35	22.50	22.15	22.22	426,055	-0.08(-0.36%)
Feb 22, 2017	22.23	22.48	22.18	22.30	338,662	-0.07(-0.29%)
Feb 21, 2017	22.32	22.45	22.05	22.37	980,327	+0.12(+0.55%)
Feb 17, 2017		22.24	22.24	22.24	0	-0.08(-0.36%)
Feb 16, 2017	22.38	22.40	22.19	22.32	419,094	+0.00(+0.00%)
Feb 15, 2017	22.49	22.54	22.22	22.32	464,011	-0.09(-0.42%)
Feb 14, 2017	22.60	22.74	22.38	22.42	372,211	-0.11(-0.48%)
Feb 13, 2017	22.71	22.83	22.52	22.53	303,673	-0.20(-0.86%)
Feb 10, 2017	22.44	22.91	22.39	22.72	396,723	+0.29(+1.29%)
Feb 09, 2017	22.58	22.65	21.97	22.43	588,321	-0.14(-0.64%)
Feb 08, 2017	22.16	22.76	22.14	22.58	687,060	+0.04(+0.19%)
Feb 07, 2017	22.74	22.92	22.29	22.53	559,743	-0.21(-0.92%)
Feb 06, 2017	22.76	23.01	22.68	22.74	377,080	-0.09(-0.38%)
Feb 03, 2017	22.82	23.40	22.76	22.83	795,650	-0.02(-0.09%)
Feb 02, 2017	22.97	23.16	22.81	22.85	744,682	-0.15(-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.