Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.18	23.18	22.96	23.00	1,075,284	-0.15(-0.64%)
Apr 27, 2017	23.23	23.30	23.14	23.15	551,254	-0.09(-0.38%)
Apr 26, 2017	23.28	23.30	23.16	23.23	974,377	+0.06(+0.26%)
Apr 25, 2017	23.19	23.29	23.16	23.17	730,236	-0.01(-0.04%)
Apr 24, 2017	23.15	23.28	23.11	23.18	697,598	+0.27(+1.18%)
Apr 21, 2017	22.88	23.01	22.88	22.91	1,474,456	+0.29(+1.27%)
Apr 20, 2017	22.55	22.64	22.44	22.62	904,168	+0.24(+1.09%)
Apr 19, 2017	22.66	22.66	22.30	22.38	1,573,054	-0.24(-1.08%)
Apr 18, 2017	22.64	22.75	22.58	22.62	626,550	-0.06(-0.27%)
Apr 17, 2017	22.53	22.74	22.46	22.68	534,117	-0.03(-0.15%)
Apr 13, 2017	22.79	22.88	22.72	22.72	650,945	-0.24(-1.07%)
Apr 12, 2017	22.85	22.97	22.71	22.96	1,834,915	+0.17(+0.77%)
Apr 11, 2017	22.82	22.82	22.61	22.79	674,525	-0.03(-0.15%)
Apr 10, 2017	22.85	22.92	22.73	22.82	557,298	-0.10(-0.42%)
Apr 07, 2017	22.90	22.97	22.85	22.92	506,982	-0.01(-0.04%)
Apr 06, 2017	22.97	23.04	22.88	22.93	496,908	+0.08(+0.34%)
Apr 05, 2017	23.08	23.11	22.85	22.85	827,433	-0.26(-1.13%)
Apr 04, 2017	22.93	23.11	22.85	23.11	1,016,536	+0.28(+1.22%)
Apr 03, 2017	22.75	22.85	22.72	22.83	955,763	+0.31(+1.36%)
Mar 31, 2017	22.47	22.64	22.47	22.53	692,069	-0.10(-0.46%)
Mar 30, 2017	22.68	22.71	22.61	22.63	727,744	-0.03(-0.15%)
Mar 29, 2017	22.62	22.74	22.60	22.67	522,749	+0.12(+0.54%)
Mar 28, 2017	22.41	22.64	22.41	22.54	640,434	+0.03(+0.16%)
Mar 27, 2017	22.54	22.54	22.40	22.51	658,049	-0.16(-0.69%)
Mar 24, 2017	22.61	22.69	22.58	22.67	647,508	+0.04(+0.19%)
Mar 23, 2017	22.58	22.75	22.54	22.62	896,055	+0.17(+0.74%)
Mar 22, 2017	22.38	22.54	22.29	22.46	1,137,432	+0.26(+1.18%)
Mar 21, 2017	22.43	22.50	22.20	22.20	2,215,318	-0.26(-1.17%)
Mar 20, 2017	22.38	22.52	22.33	22.46	637,384	+0.08(+0.35%)
Mar 17, 2017	22.34	22.44	22.29	22.38	1,330,436	+0.10(+0.47%)
Mar 16, 2017	22.27	22.35	22.19	22.27	1,446,903	+0.24(+1.11%)
Mar 15, 2017	21.58	22.25	21.58	22.03	1,416,765	+0.40(+1.86%)
Mar 14, 2017	21.64	21.72	21.58	21.63	595,844	-0.02(-0.08%)
Mar 13, 2017	21.59	21.68	21.59	21.64	395,959	+0.12(+0.57%)
Mar 10, 2017	21.48	21.54	21.42	21.52	509,503	+0.11(+0.53%)
Mar 09, 2017	21.49	21.49	21.28	21.41	770,228	+0.03(+0.12%)
Mar 08, 2017	21.46	21.51	21.36	21.38	533,791	-0.24(-1.09%)
Mar 07, 2017	21.69	21.73	21.55	21.62	730,288	-0.07(-0.32%)
Mar 06, 2017	21.58	21.71	21.58	21.69	748,630	+0.15(+0.69%)
Mar 03, 2017	21.45	21.57	21.43	21.54	1,023,708	+0.17(+0.78%)
Mar 02, 2017	21.53	21.63	21.31	21.37	1,743,263	-0.10(-0.45%)
Mar 01, 2017	21.45	21.54	21.36	21.47	1,162,248	+0.08(+0.37%)
Feb 28, 2017	21.56	21.63	21.37	21.39	2,316,307	-0.06(-0.29%)
Feb 27, 2017	21.56	21.56	21.40	21.45	489,013	-0.20(-0.93%)
Feb 24, 2017	21.63	21.65	21.56	21.65	578,229	+0.03(+0.12%)
Feb 23, 2017	21.63	21.66	21.58	21.63	770,590	+0.12(+0.57%)
Feb 22, 2017	21.57	21.58	21.48	21.51	1,562,261	-0.01(-0.04%)
Feb 21, 2017	21.43	21.54	21.43	21.51	1,027,975	+0.05(+0.24%)
Feb 17, 2017		21.46	21.46	21.46	0	-0.20(-0.93%)
Feb 16, 2017	21.75	21.75	21.62	21.66	641,621	-0.17(-0.80%)
Feb 15, 2017	21.83	21.87	21.74	21.84	564,131	+0.02(+0.08%)
Feb 14, 2017	21.83	21.84	21.64	21.82	497,954	-0.17(-0.79%)
Feb 13, 2017	21.89	22.03	21.88	21.99	338,870	+0.12(+0.56%)
Feb 10, 2017	21.86	21.90	21.79	21.87	516,365	+0.02(+0.08%)
Feb 09, 2017	21.70	21.91	21.72	21.85	678,066	+0.16(+0.72%)
Feb 08, 2017	21.66	21.76	21.62	21.70	431,046	+0.01(+0.04%)
Feb 07, 2017	21.70	21.77	21.65	21.69	569,860	-0.07(-0.32%)
Feb 06, 2017	21.74	21.82	21.74	21.76	434,385	-0.01(-0.04%)
Feb 03, 2017	21.71	21.86	21.66	21.77	965,250	+0.17(+0.81%)
Feb 02, 2017	21.56	21.62	21.50	21.59	542,690	+0.20(+0.94%)

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.