Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.89	24.91	24.65	24.78	2,320,526	-0.14(-0.57%)
Apr 27, 2017	24.91	25.07	24.87	24.92	1,834,927	+0.02(+0.06%)
Apr 26, 2017	25.07	25.12	24.88	24.90	1,902,489	-0.21(-0.84%)
Apr 25, 2017	25.11	25.15	25.02	25.12	1,862,951	+0.05(+0.22%)
Apr 24, 2017	25.41	25.44	24.87	25.06	2,462,719	-0.25(-0.99%)
Apr 21, 2017	25.37	25.48	25.25	25.31	3,035,828	-0.09(-0.34%)
Apr 20, 2017	25.38	25.43	25.27	25.40	3,442,424	-0.01(-0.03%)
Apr 19, 2017	25.48	25.51	25.37	25.40	2,162,190	-0.05(-0.22%)
Apr 18, 2017	25.33	25.49	25.28	25.46	5,138,998	+0.06(+0.25%)
Apr 17, 2017	25.13	25.40	25.13	25.40	2,558,221	+0.29(+1.15%)
Apr 13, 2017	25.16	25.22	25.09	25.11	2,621,055	-0.05(-0.22%)
Apr 12, 2017	25.16	25.27	25.12	25.16	2,317,342	-0.04(-0.16%)
Apr 11, 2017	25.10	25.25	25.07	25.20	2,077,789	+0.12(+0.47%)
Apr 10, 2017	24.97	25.12	24.89	25.08	1,882,968	+0.17(+0.69%)
Apr 07, 2017	24.88	25.01	24.84	24.91	1,789,556	+0.03(+0.13%)
Apr 06, 2017	24.72	24.90	24.62	24.88	1,755,923	+0.14(+0.57%)
Apr 05, 2017	24.72	24.87	24.70	24.74	2,701,833	+0.04(+0.16%)
Apr 04, 2017	24.77	24.90	24.68	24.70	2,219,293	-0.07(-0.28%)
Apr 03, 2017	24.79	24.82	24.67	24.77	2,398,001	+0.03(+0.13%)
Mar 31, 2017	24.60	24.82	24.57	24.74	2,640,225	+0.11(+0.44%)
Mar 30, 2017	24.52	24.65	24.37	24.63	2,412,352	+0.05(+0.22%)
Mar 29, 2017	24.43	24.58	24.39	24.57	2,084,956	+0.09(+0.35%)
Mar 28, 2017	24.33	24.52	24.22	24.49	2,857,498	+0.14(+0.58%)
Mar 27, 2017	24.49	24.58	24.30	24.35	4,670,261	-0.20(-0.80%)
Mar 24, 2017	24.61	24.68	24.48	24.54	4,956,701	-0.02(-0.10%)
Mar 23, 2017	24.35	24.71	24.35	24.57	2,852,761	+0.18(+0.74%)
Mar 22, 2017	24.38	24.41	24.16	24.39	3,953,903	+0.05(+0.23%)
Mar 21, 2017	24.43	24.54	24.32	24.33	4,119,555	-0.04(-0.16%)
Mar 20, 2017	24.35	24.46	24.31	24.37	2,009,618	+0.02(+0.10%)
Mar 17, 2017	24.33	24.46	24.28	24.35	3,035,267	+0.05(+0.19%)
Mar 16, 2017	24.35	24.46	24.24	24.30	2,143,805	-0.05(-0.22%)
Mar 15, 2017	23.95	24.47	23.95	24.36	4,023,810	+0.46(+1.92%)
Mar 14, 2017	23.90	23.98	23.80	23.90	2,750,358	-0.03(-0.13%)
Mar 13, 2017	23.90	24.04	23.86	23.93	2,480,169	+0.03(+0.13%)
Mar 10, 2017	24.05	24.24	23.76	23.90	2,173,877	-0.02(-0.10%)
Mar 09, 2017	24.22	24.32	23.88	23.92	4,076,965	-0.31(-1.28%)
Mar 08, 2017	24.47	24.54	24.22	24.23	2,141,510	-0.37(-1.49%)
Mar 07, 2017	24.67	24.68	24.47	24.60	2,115,776	-0.09(-0.35%)
Mar 06, 2017	24.68	24.74	24.57	24.68	2,930,386	-0.10(-0.41%)
Mar 03, 2017	24.81	24.86	24.56	24.78	2,319,568	-0.08(-0.31%)
Mar 02, 2017	24.89	24.96	24.80	24.86	2,754,437	-0.08(-0.31%)
Mar 01, 2017	24.94	25.09	24.83	24.94	3,907,556	-0.06(-0.25%)
Feb 28, 2017	25.01	25.12	24.95	25.00	2,623,773	-0.08(-0.31%)
Feb 27, 2017	24.96	25.17	24.96	25.08	2,445,411	+0.12(+0.50%)
Feb 24, 2017	24.83	24.97	24.71	24.96	3,268,646	+0.12(+0.50%)
Feb 23, 2017	24.77	24.86	24.64	24.83	2,491,761	+0.16(+0.66%)
Feb 22, 2017	24.77	24.87	24.57	24.67	3,166,346	-0.09(-0.38%)
Feb 21, 2017	24.39	24.79	24.38	24.76	5,502,866	+0.33(+1.37%)
Feb 17, 2017		24.43	24.43	24.43	0	+0.07(+0.29%)
Feb 16, 2017	24.23	24.54	24.22	24.36	4,162,669	+0.10(+0.42%)
Feb 15, 2017	24.15	24.31	24.04	24.26	4,319,606	-0.07(-0.29%)
Feb 14, 2017	24.39	24.41	24.11	24.33	3,142,752	-0.12(-0.51%)
Feb 13, 2017	24.38	24.49	24.26	24.45	2,438,143	+0.12(+0.48%)
Feb 10, 2017	24.13	24.35	24.10	24.33	1,959,737	+0.16(+0.68%)
Feb 09, 2017	24.07	24.19	24.03	24.17	2,341,559	+0.10(+0.42%)
Feb 08, 2017	23.84	24.12	23.84	24.07	1,772,815	+0.20(+0.85%)
Feb 07, 2017	23.96	24.01	23.84	23.87	1,923,927	-0.05(-0.20%)
Feb 06, 2017	24.01	24.08	23.88	23.91	1,751,588	-0.15(-0.61%)
Feb 03, 2017	24.05	24.13	23.97	24.06	2,243,348	+0.16(+0.65%)
Feb 02, 2017	23.59	23.94	23.59	23.91	2,623,106	+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.