Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.97	24.00	23.59	23.69	19,210	-0.35(-1.44%)
Apr 27, 2017	24.80	24.80	23.97	24.04	14,842	-0.66(-2.66%)
Apr 26, 2017	24.21	24.90	24.21	24.69	35,609	+0.42(+1.71%)
Apr 25, 2017	24.14	24.56	23.90	24.28	29,918	+0.24(+1.01%)
Apr 24, 2017	23.66	24.18	23.66	24.04	29,381	+0.93(+4.04%)
Apr 21, 2017	23.28	23.41	23.07	23.10	27,080	-0.35(-1.48%)
Apr 20, 2017	23.41	23.48	23.31	23.45	19,448	+0.24(+1.04%)
Apr 19, 2017	23.24	23.48	23.07	23.21	17,916	-0.03(-0.15%)
Apr 18, 2017	22.62	23.31	22.62	23.24	26,306	+0.35(+1.51%)
Apr 17, 2017	22.90	22.93	22.45	22.90	35,791	+0.35(+1.53%)
Apr 13, 2017	22.86	22.86	22.52	22.55	28,173	-0.35(-1.51%)
Apr 12, 2017	23.35	23.35	22.76	22.90	21,354	-0.59(-2.50%)
Apr 11, 2017	22.90	23.52	22.90	23.48	17,661	+0.48(+2.11%)
Apr 10, 2017	23.45	23.76	22.93	23.00	22,108	-0.24(-1.04%)
Apr 07, 2017	23.21	23.38	23.14	23.24	14,897	-0.07(-0.30%)
Apr 06, 2017	22.93	23.43	22.93	23.31	28,429	+0.24(+1.05%)
Apr 05, 2017	23.73	23.92	23.03	23.07	29,814	-0.48(-2.06%)
Apr 04, 2017	23.48	23.80	23.21	23.55	29,561	+0.00(+0.00%)
Apr 03, 2017	23.55	23.73	23.14	23.55	44,870	+0.10(+0.44%)
Mar 31, 2017	24.52	24.52	23.35	23.45	62,921	-0.97(-3.97%)
Mar 30, 2017	23.59	24.49	23.52	24.42	36,056	+0.76(+3.22%)
Mar 29, 2017	23.55	23.82	23.35	23.66	41,483	-0.14(-0.58%)
Mar 28, 2017	23.17	23.83	23.17	23.80	28,644	+0.45(+1.93%)
Mar 27, 2017	22.86	23.35	22.66	23.35	20,949	+0.07(+0.30%)
Mar 24, 2017	23.48	23.55	23.21	23.28	15,737	-0.07(-0.30%)
Mar 23, 2017	23.07	23.52	23.03	23.35	32,228	+0.45(+1.96%)
Mar 22, 2017	23.03	23.28	22.76	22.90	72,986	-0.28(-1.19%)
Mar 21, 2017	24.45	24.52	23.14	23.17	52,720	-1.18(-4.83%)
Mar 20, 2017	24.52	24.59	24.21	24.35	23,123	-0.38(-1.54%)
Mar 17, 2017	24.24	24.76	24.11	24.73	125,683	+0.42(+1.71%)
Mar 16, 2017	24.28	24.42	24.18	24.31	20,483	+0.28(+1.15%)
Mar 15, 2017	24.07	24.21	23.86	24.04	28,854	+0.21(+0.87%)
Mar 14, 2017	23.52	23.90	23.52	23.83	27,995	+0.17(+0.73%)
Mar 13, 2017	23.48	23.80	23.36	23.66	24,994	+0.21(+0.88%)
Mar 10, 2017	23.76	23.83	23.31	23.45	33,098	+0.03(+0.15%)
Mar 09, 2017	23.48	23.83	23.35	23.41	39,109	-0.03(-0.15%)
Mar 08, 2017	24.04	24.10	23.41	23.45	31,139	-0.38(-1.60%)
Mar 07, 2017	23.90	24.00	23.66	23.83	27,012	-0.07(-0.29%)
Mar 06, 2017	23.80	24.00	23.69	23.90	13,639	-0.14(-0.58%)
Mar 03, 2017	24.04	24.04	23.66	24.04	37,266	+0.21(+0.87%)
Mar 02, 2017	24.69	24.69	23.76	23.83	32,354	-0.66(-2.68%)
Mar 01, 2017	24.66	24.80	24.31	24.49	41,286	+0.35(+1.43%)
Feb 28, 2017	24.56	24.59	24.11	24.14	39,578	-0.48(-1.97%)
Feb 27, 2017	24.66	24.80	24.45	24.63	26,760	+0.10(+0.42%)
Feb 24, 2017	24.32	24.59	24.28	24.52	26,464	+0.00(+0.00%)
Feb 23, 2017	24.80	24.83	24.32	24.52	30,215	-0.17(-0.70%)
Feb 22, 2017	24.42	24.80	24.42	24.69	11,844	+0.03(+0.14%)
Feb 21, 2017	24.73	24.99	24.35	24.66	23,305	+0.07(+0.28%)
Feb 17, 2017		24.59	24.59	24.59	0	+0.03(+0.14%)
Feb 16, 2017	24.62	24.80	24.52	24.56	23,794	+0.03(+0.14%)
Feb 15, 2017	24.38	24.59	24.32	24.52	10,840	+0.07(+0.28%)
Feb 14, 2017	23.95	24.45	23.83	24.45	30,293	+0.48(+2.01%)
Feb 13, 2017	23.80	24.21	23.80	23.97	35,818	+0.45(+1.90%)
Feb 10, 2017	23.42	23.83	23.39	23.53	42,790	+0.00(+0.00%)
Feb 09, 2017	23.70	23.73	23.46	23.53	41,798	+0.03(+0.15%)
Feb 08, 2017	24.04	24.17	23.49	23.49	47,681	-0.82(-3.39%)
Feb 07, 2017	24.32	24.56	24.14	24.32	81,070	+0.07(+0.28%)
Feb 06, 2017	23.56	24.59	23.56	24.25	106,367	+0.41(+1.73%)
Feb 03, 2017	23.77	23.97	23.39	23.83	53,541	+0.41(+1.76%)
Feb 02, 2017	24.01	24.62	23.29	23.42	45,110	-0.58(-2.43%)

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.