Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.63	23.69	23.62	23.62	23,503	+0.04(+0.17%)
Apr 27, 2017	23.49	23.61	23.49	23.58	91,396	+0.16(+0.68%)
Apr 26, 2017	23.49	23.55	23.42	23.42	92,146	-0.06(-0.24%)
Apr 25, 2017	23.41	23.48	23.41	23.48	77,301	+0.16(+0.69%)
Apr 24, 2017	23.15	23.34	23.15	23.32	350,593	+0.60(+2.65%)
Apr 21, 2017	22.68	22.72	22.63	22.72	78,843	-0.02(-0.11%)
Apr 20, 2017	22.64	22.80	22.61	22.74	69,311	+0.18(+0.82%)
Apr 19, 2017	22.61	22.66	22.54	22.55	63,952	+0.06(+0.25%)
Apr 18, 2017	22.53	22.56	22.42	22.50	213,257	-0.30(-1.34%)
Apr 17, 2017	22.75	22.83	22.74	22.80	11,164	+0.07(+0.32%)
Apr 13, 2017	22.76	22.76	22.69	22.73	34,008	-0.06(-0.25%)
Apr 12, 2017	22.78	22.80	22.76	22.79	45,459	-0.04(-0.16%)
Apr 11, 2017	22.82	22.82	22.72	22.82	55,646	+0.08(+0.33%)
Apr 10, 2017	22.79	22.82	22.74	22.75	190,891	-0.04(-0.18%)
Apr 07, 2017	22.70	22.82	22.70	22.79	10,057	+0.08(+0.35%)
Apr 06, 2017	22.66	22.71	22.66	22.71	42,270	+0.10(+0.46%)
Apr 05, 2017	22.64	22.76	22.60	22.60	25,674	-0.11(-0.49%)
Apr 04, 2017	22.57	22.72	22.57	22.72	80,376	+0.03(+0.14%)
Apr 03, 2017	22.75	22.75	22.61	22.68	23,668	+0.02(+0.07%)
Mar 31, 2017	22.54	22.70	22.54	22.67	26,468	+0.16(+0.71%)
Mar 30, 2017	22.42	22.51	22.42	22.51	18,095	+0.12(+0.54%)
Mar 29, 2017	22.35	22.41	22.31	22.39	258,850	-0.06(-0.29%)
Mar 28, 2017	22.30	22.49	22.30	22.45	9,367	+0.14(+0.65%)
Mar 27, 2017	22.20	22.31	22.16	22.31	26,652	-0.04(-0.18%)
Mar 24, 2017	22.33	22.37	22.31	22.35	23,891	+0.09(+0.40%)
Mar 23, 2017	22.20	22.32	22.19	22.26	236,774	+0.15(+0.69%)
Mar 22, 2017	22.03	22.11	21.97	22.11	885,160	+0.03(+0.14%)
Mar 21, 2017	22.39	22.43	22.06	22.07	76,476	-0.19(-0.85%)
Mar 20, 2017	22.28	22.35	22.24	22.26	73,404	-0.02(-0.08%)
Mar 17, 2017	22.23	22.33	22.20	22.28	26,610	+0.10(+0.47%)
Mar 16, 2017	22.04	22.19	22.04	22.18	26,528	+0.16(+0.73%)
Mar 15, 2017	21.92	22.03	21.91	22.02	85,218	+0.10(+0.48%)
Mar 14, 2017	21.91	21.94	21.87	21.91	17,699	-0.11(-0.51%)
Mar 13, 2017	21.92	22.03	21.92	22.03	56,449	+0.10(+0.48%)
Mar 10, 2017	21.90	21.94	21.84	21.92	86,444	+0.08(+0.39%)
Mar 09, 2017	21.83	21.85	21.76	21.84	200,358	+0.16(+0.72%)
Mar 08, 2017	21.71	21.75	21.67	21.68	45,652	-0.06(-0.26%)
Mar 07, 2017	21.76	21.76	21.70	21.74	19,170	-0.05(-0.22%)
Mar 06, 2017	21.79	21.80	21.69	21.79	14,834	+0.03(+0.15%)
Mar 03, 2017	21.75	21.83	21.75	21.75	89,495	-0.04(-0.18%)
Mar 02, 2017	21.80	21.82	21.76	21.79	12,185	-0.01(-0.04%)
Mar 01, 2017	21.69	21.86	21.69	21.80	75,840	+0.38(+1.76%)
Feb 28, 2017	21.40	21.46	21.40	21.42	39,225	+0.02(+0.07%)
Feb 27, 2017	21.22	21.42	21.22	21.41	14,851	+0.10(+0.49%)
Feb 24, 2017	21.20	21.30	21.08	21.30	39,217	-0.22(-1.01%)
Feb 23, 2017	21.55	21.62	21.49	21.52	52,543	-0.03(-0.15%)
Feb 22, 2017	21.47	21.55	21.47	21.55	15,343	-0.06(-0.26%)
Feb 21, 2017	21.54	21.62	21.54	21.61	27,591	+0.10(+0.45%)
Feb 17, 2017		21.51	21.51	21.51	0	-0.03(-0.15%)
Feb 16, 2017	21.48	21.55	21.47	21.55	18,797	+0.02(+0.07%)
Feb 15, 2017	21.47	21.56	21.47	21.53	26,877	+0.02(+0.07%)
Feb 14, 2017	21.46	21.55	21.45	21.51	42,273	+0.14(+0.64%)
Feb 13, 2017	21.39	21.44	21.38	21.38	490,452	+0.18(+0.83%)
Feb 10, 2017	21.15	21.24	21.15	21.20	34,928	+0.05(+0.23%)
Feb 09, 2017	21.11	21.17	21.06	21.15	21,712	+0.09(+0.42%)
Feb 08, 2017	20.94	21.06	20.93	21.06	19,224	+0.04(+0.19%)
Feb 07, 2017	21.01	21.03	20.95	21.02	34,129	+0.12(+0.58%)
Feb 06, 2017	21.06	21.06	20.89	20.90	27,638	-0.32(-1.51%)
Feb 03, 2017	21.23	21.24	21.18	21.22	33,036	+0.01(+0.04%)
Feb 02, 2017	21.22	21.22	21.15	21.22	22,256	+0.05(+0.23%)

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.