Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.69	23.27	22.45	23.01	141,771	+0.17(+0.74%)
Apr 27, 2017	23.55	23.60	22.18	22.84	252,867	-0.26(-1.13%)
Apr 26, 2017	24.83	24.83	22.50	23.10	369,363	-2.76(-10.67%)
Apr 25, 2017	26.18	26.40	25.86	25.86	39,715	-0.19(-0.73%)
Apr 24, 2017	25.86	26.25	25.84	26.05	28,744	+0.27(+1.05%)
Apr 21, 2017	25.84	25.92	25.70	25.78	28,274	+0.15(+0.59%)
Apr 20, 2017	25.90	25.90	25.33	25.63	86,616	-0.22(-0.85%)
Apr 19, 2017	25.74	26.11	25.72	25.85	26,281	+0.20(+0.78%)
Apr 18, 2017	25.49	25.65	25.43	25.65	44,965	+0.22(+0.87%)
Apr 17, 2017	25.58	25.70	25.04	25.43	60,348	-0.07(-0.27%)
Apr 13, 2017	26.45	26.64	24.65	25.50	94,056	-1.00(-3.77%)
Apr 12, 2017	26.50	26.60	26.48	26.50	9,694	+0.00(+0.00%)
Apr 11, 2017	26.74	26.74	26.33	26.50	25,212	-0.06(-0.23%)
Apr 10, 2017	26.75	26.79	26.49	26.56	50,285	-0.18(-0.67%)
Apr 07, 2017	26.78	26.80	26.66	26.74	12,788	+0.04(+0.15%)
Apr 06, 2017	26.64	26.75	26.40	26.70	18,756	+0.15(+0.56%)
Apr 05, 2017	26.79	26.90	26.55	26.55	29,073	-0.25(-0.93%)
Apr 04, 2017	26.86	26.93	26.67	26.80	20,026	-0.01(-0.04%)
Apr 03, 2017	26.76	26.85	26.68	26.81	25,195	+0.11(+0.41%)
Mar 31, 2017	26.54	26.78	26.54	26.70	31,244	+0.07(+0.26%)
Mar 30, 2017	26.63	26.70	26.51	26.63	20,929	+0.18(+0.68%)
Mar 29, 2017	26.61	26.75	26.35	26.45	56,746	-0.15(-0.56%)
Mar 28, 2017	26.75	26.77	26.56	26.60	59,435	-0.14(-0.52%)
Mar 27, 2017	26.75	26.80	26.60	26.74	25,523	-0.04(-0.15%)
Mar 24, 2017	26.70	27.00	26.55	26.78	29,392	+0.10(+0.37%)
Mar 23, 2017	26.74	26.80	26.63	26.68	16,877	-0.01(-0.04%)
Mar 22, 2017	26.78	26.80	26.57	26.69	19,035	-0.06(-0.22%)
Mar 21, 2017	26.86	27.20	26.70	26.75	35,628	-0.20(-0.74%)
Mar 20, 2017	27.04	27.05	26.59	26.95	33,537	+0.20(+0.75%)
Mar 17, 2017	26.60	27.25	26.60	26.75	126,931	+0.10(+0.38%)
Mar 16, 2017	26.75	26.81	26.50	26.65	20,991	+0.06(+0.23%)
Mar 15, 2017	26.89	26.89	26.50	26.59	31,010	-0.16(-0.58%)
Mar 14, 2017	26.89	26.89	26.67	26.75	14,402	-0.15(-0.58%)
Mar 13, 2017	26.95	26.99	26.75	26.90	17,265	+0.16(+0.60%)
Mar 10, 2017	26.84	26.90	26.66	26.74	16,992	+0.06(+0.22%)
Mar 09, 2017	26.78	26.89	26.61	26.68	14,758	+0.14(+0.53%)
Mar 08, 2017	27.02	27.02	26.50	26.54	37,366	-0.41(-1.52%)
Mar 07, 2017	27.13	27.25	26.93	26.95	28,582	-0.09(-0.33%)
Mar 06, 2017	27.05	27.15	26.87	27.04	20,080	+0.00(+0.00%)
Mar 03, 2017	27.22	27.50	26.36	27.04	69,319	-0.30(-1.10%)
Mar 02, 2017	27.50	27.50	27.28	27.34	20,739	-0.03(-0.11%)
Mar 01, 2017	27.33	27.69	27.19	27.37	60,845	+0.46(+1.71%)
Feb 28, 2017	27.20	27.20	26.90	26.91	17,730	-0.29(-1.07%)
Feb 27, 2017	27.45	27.50	27.14	27.20	32,787	-0.30(-1.11%)
Feb 24, 2017	27.67	27.67	27.40	27.50	12,765	-0.23(-0.81%)
Feb 23, 2017	27.89	27.94	27.73	27.73	22,916	-0.16(-0.57%)
Feb 22, 2017	27.89	28.07	27.82	27.89	11,133	-0.12(-0.43%)
Feb 21, 2017	27.73	28.17	27.73	28.01	35,186	-0.07(-0.25%)
Feb 17, 2017		28.08	28.08	28.08	0	+0.18(+0.65%)
Feb 16, 2017	28.08	28.08	27.85	27.90	45,515	-0.10(-0.36%)
Feb 15, 2017	28.14	28.14	27.87	28.00	23,157	-0.05(-0.18%)
Feb 14, 2017	28.05	28.12	27.77	28.05	35,851	+0.15(+0.54%)
Feb 13, 2017	28.10	28.19	27.47	27.90	36,643	-0.35(-1.24%)
Feb 10, 2017	28.26	28.26	28.17	28.25	13,156	+0.00(+0.00%)
Feb 09, 2017	28.40	28.45	28.23	28.25	21,403	-0.10(-0.35%)
Feb 08, 2017	28.32	28.50	28.28	28.35	15,198	+0.03(+0.11%)
Feb 07, 2017	28.55	28.55	28.20	28.32	17,462	-0.21(-0.74%)
Feb 06, 2017	28.50	28.56	28.30	28.53	29,743	-0.24(-0.83%)
Feb 03, 2017	28.80	29.00	28.70	28.77	9,037	-0.02(-0.07%)
Feb 02, 2017	29.00	29.00	28.70	28.79	18,356	-0.10(-0.35%)

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.