Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.08	22.18	21.84	22.08	697,522	+0.12(+0.55%)
Apr 27, 2017	22.40	22.48	21.92	21.96	283,791	-0.38(-1.72%)
Apr 26, 2017	21.78	22.48	21.78	22.34	479,922	+0.48(+2.22%)
Apr 25, 2017	21.92	22.24	21.84	21.86	291,772	+0.14(+0.65%)
Apr 24, 2017	21.71	22.00	21.41	21.71	337,651	+0.59(+2.77%)
Apr 21, 2017	21.55	21.57	20.95	21.13	569,330	-0.22(-1.04%)
Apr 20, 2017	20.64	21.73	20.64	21.35	755,897	-0.38(-1.77%)
Apr 19, 2017	21.51	21.96	21.51	21.73	269,739	+0.46(+2.18%)
Apr 18, 2017	21.31	21.53	21.05	21.27	281,742	-0.24(-1.13%)
Apr 17, 2017	21.19	21.55	21.07	21.51	276,576	+0.38(+1.82%)
Apr 13, 2017	21.37	21.65	21.05	21.13	221,176	-0.36(-1.69%)
Apr 12, 2017	21.94	22.07	21.47	21.49	224,480	-0.46(-2.12%)
Apr 11, 2017	21.61	22.02	21.49	21.96	305,566	+0.26(+1.21%)
Apr 10, 2017	21.86	22.06	21.45	21.69	226,552	-0.14(-0.65%)
Apr 07, 2017	21.39	21.86	21.29	21.84	547,236	+0.28(+1.31%)
Apr 06, 2017	21.31	21.63	21.15	21.55	269,506	+0.24(+1.14%)
Apr 05, 2017	22.08	22.18	21.29	21.31	212,391	-0.61(-2.77%)
Apr 04, 2017	21.69	22.00	21.61	21.92	237,887	+0.10(+0.46%)
Apr 03, 2017	22.36	22.36	21.71	21.82	263,296	-0.46(-2.08%)
Mar 31, 2017	22.60	22.66	22.24	22.28	437,748	-0.36(-1.61%)
Mar 30, 2017	21.92	22.79	21.92	22.64	337,797	+0.75(+3.41%)
Mar 29, 2017	22.02	22.76	21.80	21.90	237,525	-0.28(-1.28%)
Mar 28, 2017	21.75	22.28	21.51	22.18	252,112	+0.28(+1.29%)
Mar 27, 2017	21.61	21.98	21.37	21.90	206,111	-0.12(-0.55%)
Mar 24, 2017	21.67	22.16	21.57	22.02	436,795	+0.38(+1.77%)
Mar 23, 2017	21.01	21.94	21.01	21.63	404,215	+0.59(+2.78%)
Mar 22, 2017	21.07	21.29	20.60	21.05	512,317	-0.22(-1.04%)
Mar 21, 2017	23.11	23.11	21.27	21.27	533,060	-1.76(-7.63%)
Mar 20, 2017	23.35	23.39	22.99	23.03	263,046	-0.36(-1.55%)
Mar 17, 2017	23.19	23.55	22.79	23.39	1,724,374	+0.10(+0.43%)
Mar 16, 2017	23.17	23.33	23.03	23.29	238,448	+0.30(+1.32%)
Mar 15, 2017	23.17	23.39	22.71	22.99	260,909	-0.12(-0.52%)
Mar 14, 2017	22.97	23.21	22.68	23.11	194,960	+0.08(+0.35%)
Mar 13, 2017	23.07	23.27	22.54	23.03	146,595	+0.04(+0.18%)
Mar 10, 2017	23.25	23.33	22.75	22.99	234,357	-0.14(-0.61%)
Mar 09, 2017	23.27	23.47	23.09	23.13	171,912	-0.10(-0.43%)
Mar 08, 2017	23.81	23.93	23.19	23.23	250,796	-0.42(-1.79%)
Mar 07, 2017	23.77	23.79	23.57	23.65	189,753	-0.10(-0.42%)
Mar 06, 2017	23.75	23.87	23.47	23.75	305,286	-0.22(-0.92%)
Mar 03, 2017	23.65	23.99	23.55	23.97	347,566	+0.30(+1.27%)
Mar 02, 2017	23.97	24.05	23.65	23.67	386,079	-0.30(-1.26%)
Mar 01, 2017	23.67	24.05	23.47	23.97	631,960	+0.84(+3.65%)
Feb 28, 2017	23.53	23.55	23.03	23.13	409,986	-0.44(-1.88%)
Feb 27, 2017	23.59	23.67	23.43	23.57	309,641	-0.02(-0.09%)
Feb 24, 2017	23.45	23.75	23.39	23.59	360,991	-0.18(-0.76%)
Feb 23, 2017	23.93	23.93	23.45	23.77	511,487	-0.16(-0.67%)
Feb 22, 2017	24.09	24.23	23.73	23.93	530,840	-0.22(-0.92%)
Feb 21, 2017	24.23	24.29	24.07	24.15	523,645	-0.04(-0.17%)
Feb 17, 2017		24.19	24.19	24.19	0	-0.10(-0.41%)
Feb 16, 2017	24.33	24.54	24.09	24.29	570,430	-0.14(-0.58%)
Feb 15, 2017	24.48	24.58	24.29	24.43	196,604	+0.02(+0.08%)
Feb 14, 2017	24.17	24.48	23.97	24.41	249,911	+0.30(+1.25%)
Feb 13, 2017	24.03	24.37	24.03	24.11	243,775	+0.24(+1.01%)
Feb 10, 2017	23.83	23.87	23.57	23.87	157,131	+0.20(+0.85%)
Feb 09, 2017	23.27	23.75	23.17	23.67	207,894	+0.44(+1.90%)
Feb 08, 2017	23.65	23.65	23.19	23.23	245,930	-0.58(-2.45%)
Feb 07, 2017	23.93	24.11	23.73	23.81	482,284	+0.02(+0.08%)
Feb 06, 2017	24.15	24.27	23.73	23.79	319,148	-0.60(-2.47%)
Feb 03, 2017	24.25	24.43	24.11	24.39	385,326	+0.64(+2.71%)
Feb 02, 2017	24.23	24.23	23.59	23.75	290,261	-0.62(-2.56%)

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.