Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.14	25.17	24.90	25.03	2,297,100	-0.14(-0.57%)
Apr 27, 2017	25.17	25.32	25.13	25.17	1,816,403	+0.02(+0.06%)
Apr 26, 2017	25.32	25.38	25.13	25.16	1,883,283	-0.21(-0.84%)
Apr 25, 2017	25.36	25.41	25.27	25.37	1,844,144	+0.06(+0.22%)
Apr 24, 2017	25.67	25.70	25.13	25.32	2,437,857	-0.25(-0.99%)
Apr 21, 2017	25.62	25.73	25.51	25.57	3,005,180	-0.09(-0.34%)
Apr 20, 2017	25.64	25.69	25.53	25.66	3,407,672	-0.01(-0.03%)
Apr 19, 2017	25.74	25.78	25.63	25.66	2,140,362	-0.06(-0.22%)
Apr 18, 2017	25.59	25.75	25.54	25.72	5,087,119	+0.06(+0.25%)
Apr 17, 2017	25.39	25.66	25.39	25.66	2,532,396	+0.29(+1.15%)
Apr 13, 2017	25.42	25.48	25.35	25.36	2,594,595	-0.06(-0.22%)
Apr 12, 2017	25.42	25.53	25.37	25.42	2,293,948	-0.04(-0.16%)
Apr 11, 2017	25.36	25.50	25.33	25.46	2,056,813	+0.12(+0.47%)
Apr 10, 2017	25.23	25.37	25.14	25.34	1,863,959	+0.17(+0.69%)
Apr 07, 2017	25.13	25.26	25.09	25.17	1,771,491	+0.03(+0.13%)
Apr 06, 2017	24.98	25.15	24.87	25.13	1,738,197	+0.14(+0.57%)
Apr 05, 2017	24.98	25.13	24.95	24.99	2,674,558	+0.04(+0.16%)
Apr 04, 2017	25.02	25.15	24.93	24.95	2,196,888	-0.07(-0.28%)
Apr 03, 2017	25.04	25.07	24.92	25.02	2,373,793	+0.03(+0.13%)
Mar 31, 2017	24.85	25.07	24.82	24.99	2,613,572	+0.11(+0.44%)
Mar 30, 2017	24.77	24.90	24.62	24.88	2,387,999	+0.06(+0.22%)
Mar 29, 2017	24.68	24.83	24.64	24.83	2,063,908	+0.09(+0.35%)
Mar 28, 2017	24.58	24.77	24.47	24.74	2,828,652	+0.14(+0.58%)
Mar 27, 2017	24.74	24.83	24.54	24.60	4,623,114	-0.20(-0.80%)
Mar 24, 2017	24.87	24.94	24.73	24.79	4,906,662	-0.02(-0.10%)
Mar 23, 2017	24.60	24.96	24.60	24.82	2,823,962	+0.18(+0.74%)
Mar 22, 2017	24.63	24.66	24.41	24.64	3,913,988	+0.06(+0.22%)
Mar 21, 2017	24.68	24.79	24.57	24.58	4,077,967	-0.04(-0.16%)
Mar 20, 2017	24.60	24.71	24.56	24.62	1,989,331	+0.02(+0.10%)
Mar 17, 2017	24.58	24.71	24.52	24.60	3,004,625	+0.05(+0.19%)
Mar 16, 2017	24.60	24.71	24.49	24.55	2,122,144	-0.05(-0.22%)
Mar 15, 2017	24.20	24.72	24.20	24.61	3,983,153	+0.46(+1.92%)
Mar 14, 2017	24.14	24.22	24.05	24.14	2,722,568	-0.03(-0.13%)
Mar 13, 2017	24.14	24.29	24.10	24.17	2,455,109	+0.03(+0.13%)
Mar 10, 2017	24.29	24.49	24.00	24.14	2,151,912	-0.02(-0.10%)
Mar 09, 2017	24.47	24.57	24.13	24.17	4,035,772	-0.31(-1.28%)
Mar 08, 2017	24.72	24.79	24.47	24.48	2,119,872	-0.37(-1.49%)
Mar 07, 2017	24.92	24.93	24.72	24.85	2,094,398	-0.09(-0.35%)
Mar 06, 2017	24.93	24.99	24.82	24.94	2,900,778	-0.10(-0.41%)
Mar 03, 2017	25.06	25.12	24.81	25.04	2,296,131	-0.08(-0.31%)
Mar 02, 2017	25.15	25.22	25.05	25.12	2,726,606	-0.08(-0.31%)
Mar 01, 2017	25.19	25.34	25.08	25.19	3,868,074	-0.06(-0.25%)
Feb 28, 2017	25.27	25.37	25.20	25.26	2,597,263	-0.08(-0.31%)
Feb 27, 2017	25.22	25.42	25.22	25.34	2,420,702	+0.13(+0.50%)
Feb 24, 2017	25.08	25.22	24.97	25.21	3,235,620	+0.13(+0.50%)
Feb 23, 2017	25.02	25.12	24.89	25.08	2,466,584	+0.17(+0.66%)
Feb 22, 2017	25.02	25.12	24.82	24.92	3,134,354	-0.09(-0.38%)
Feb 21, 2017	24.64	25.04	24.63	25.01	5,447,265	+0.34(+1.37%)
Feb 17, 2017		24.68	24.68	24.68	0	+0.07(+0.29%)
Feb 16, 2017	24.48	24.79	24.47	24.61	4,120,609	+0.10(+0.42%)
Feb 15, 2017	24.40	24.56	24.28	24.50	4,275,961	-0.07(-0.29%)
Feb 14, 2017	24.64	24.65	24.35	24.57	3,110,997	-0.13(-0.51%)
Feb 13, 2017	24.63	24.74	24.50	24.70	2,413,508	+0.12(+0.48%)
Feb 10, 2017	24.38	24.60	24.35	24.58	1,939,936	+0.17(+0.68%)
Feb 09, 2017	24.31	24.43	24.28	24.42	2,317,900	+0.10(+0.42%)
Feb 08, 2017	24.08	24.37	24.08	24.31	1,754,903	+0.20(+0.85%)
Feb 07, 2017	24.20	24.26	24.08	24.11	1,904,487	-0.05(-0.20%)
Feb 06, 2017	24.26	24.32	24.13	24.16	1,733,890	-0.15(-0.61%)
Feb 03, 2017	24.29	24.38	24.21	24.31	2,220,682	+0.16(+0.65%)
Feb 02, 2017	23.83	24.18	23.83	24.15	2,596,602	+0.28(+1.19%)

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.