Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.39	23.40	23.39	23.40	990	-0.01(-0.04%)
Apr 27, 2017	23.31	23.43	23.03	23.41	46,175	-0.14(-0.59%)
Apr 26, 2017	23.51	23.60	23.49	23.55	2,344	-0.15(-0.63%)
Apr 25, 2017	23.51	23.70	23.42	23.70	2,477	+0.18(+0.77%)
Apr 24, 2017	23.25	23.52	23.25	23.52	15,058	+0.38(+1.64%)
Apr 21, 2017	23.51	23.60	23.12	23.14	10,208	-0.66(-2.77%)
Apr 20, 2017	23.55	23.91	23.55	23.80	1,705	+0.25(+1.06%)
Apr 19, 2017	23.63	23.63	23.54	23.55	2,166	-0.19(-0.80%)
Apr 18, 2017	24.23	24.23	23.71	23.74	7,948	-0.35(-1.45%)
Apr 17, 2017	24.16	24.16	24.09	24.09	1,818	-0.07(-0.29%)
Apr 13, 2017	24.02	24.16	23.96	24.16	2,600	+0.13(+0.54%)
Apr 12, 2017	23.89	24.14	23.88	24.03	8,002	+0.09(+0.38%)
Apr 11, 2017	23.74	23.95	23.74	23.94	5,241	+0.05(+0.21%)
Apr 10, 2017	23.75	24.10	23.68	23.89	6,001	+0.14(+0.59%)
Apr 07, 2017	23.75	23.89	23.74	23.75	20,166	+0.00(+0.00%)
Apr 06, 2017	23.69	23.75	23.67	23.75	4,930	+0.08(+0.34%)
Apr 05, 2017	23.62	23.74	23.61	23.67	1,575	-0.03(-0.13%)
Apr 04, 2017	23.64	23.73	23.54	23.70	10,290	+0.28(+1.20%)
Apr 03, 2017	23.33	23.42	23.32	23.42	4,622	+0.02(+0.09%)
Mar 31, 2017	23.24	23.42	23.14	23.40	3,390	+0.15(+0.65%)
Mar 30, 2017	22.98	23.25	22.98	23.25	14,642	+0.05(+0.22%)
Mar 29, 2017	22.94	23.25	22.91	23.20	8,866	+0.35(+1.53%)
Mar 28, 2017	22.77	22.95	22.72	22.85	3,876	+0.23(+1.02%)
Mar 27, 2017	22.65	22.67	22.47	22.62	4,800	-0.03(-0.13%)
Mar 24, 2017	22.61	22.67	22.61	22.65	4,285	+0.04(+0.18%)
Mar 23, 2017	22.47	22.61	22.46	22.61	1,044	+0.11(+0.49%)
Mar 22, 2017	22.52	22.52	22.50	22.50	2,295	-0.30(-1.32%)
Mar 21, 2017	22.80	22.85	22.75	22.80	8,370	+0.06(+0.26%)
Mar 20, 2017	22.82	22.82	22.68	22.74	2,313	-0.21(-0.92%)
Mar 17, 2017	22.85	22.97	22.82	22.95	4,642	-0.04(-0.17%)
Mar 16, 2017	23.20	23.30	22.98	22.99	31,520	-0.34(-1.46%)
Mar 15, 2017	23.02	23.33	23.02	23.33	4,914	+0.11(+0.47%)
Mar 14, 2017	23.13	23.22	22.92	23.22	4,780	+0.04(+0.17%)
Mar 13, 2017	22.97	23.18	22.97	23.18	4,036	+0.22(+0.96%)
Mar 10, 2017	22.53	23.03	22.52	22.96	13,368	+0.42(+1.86%)
Mar 09, 2017	22.52	22.54	22.30	22.54	10,811	+0.09(+0.40%)
Mar 08, 2017	22.34	22.55	22.30	22.45	23,826	+0.20(+0.90%)
Mar 07, 2017	22.25	22.34	22.12	22.25	3,548	+0.10(+0.45%)
Mar 06, 2017	22.20	22.39	22.15	22.15	2,802	+0.02(+0.09%)
Mar 03, 2017	22.45	22.45	22.13	22.13	5,342	-0.32(-1.43%)
Mar 02, 2017	22.50	22.50	22.45	22.45	6,346	-0.05(-0.24%)
Mar 01, 2017	22.40	22.54	22.40	22.50	4,165	+0.02(+0.07%)
Feb 28, 2017	22.50	22.50	22.49	22.49	5,195	-0.29(-1.27%)
Feb 27, 2017	22.85	22.99	22.50	22.78	2,200	-0.07(-0.31%)
Feb 24, 2017	22.67	23.02	22.67	22.85	6,100	-0.01(-0.04%)
Feb 23, 2017	22.65	22.86	22.55	22.86	6,500	+0.03(+0.13%)
Feb 22, 2017	22.44	22.96	22.44	22.83	8,350	+0.39(+1.74%)
Feb 21, 2017	22.30	22.44	22.30	22.44	11,433	-0.01(-0.04%)
Feb 17, 2017		22.45	22.45	22.45	0	+0.15(+0.67%)
Feb 16, 2017	22.32	22.32	22.22	22.30	7,560	-0.05(-0.22%)
Feb 15, 2017	22.37	22.37	21.95	22.35	41,415	+0.23(+1.04%)
Feb 14, 2017	22.30	22.30	22.01	22.12	8,826	-0.16(-0.72%)
Feb 13, 2017	22.29	22.30	22.15	22.28	8,924	-0.01(-0.04%)
Feb 10, 2017	22.35	22.50	22.26	22.29	5,832	+0.03(+0.13%)
Feb 09, 2017	22.54	22.54	22.26	22.26	4,165	-0.09(-0.40%)
Feb 08, 2017	22.49	22.50	22.28	22.35	10,723	-0.02(-0.09%)
Feb 07, 2017	22.54	22.54	22.34	22.37	9,768	-0.11(-0.49%)
Feb 06, 2017	22.37	22.66	22.31	22.48	5,200	+0.00(+0.00%)
Feb 03, 2017	22.13	22.49	22.00	22.48	13,100	+0.35(+1.58%)
Feb 02, 2017	22.05	22.13	22.05	22.13	73,500	+0.02(+0.09%)

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.