Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.05	23.06	22.97	22.98	695,088	-0.07(-0.32%)
Apr 27, 2017	23.05	23.06	22.98	23.05	80,657	-0.01(-0.04%)
Apr 26, 2017	23.06	23.12	23.05	23.06	114,008	-0.06(-0.25%)
Apr 25, 2017	23.06	23.13	23.06	23.11	89,281	+0.15(+0.64%)
Apr 24, 2017	22.92	22.98	22.92	22.97	79,017	+0.51(+2.28%)
Apr 21, 2017	22.46	22.48	22.42	22.46	73,560	-0.02(-0.07%)
Apr 20, 2017	22.45	22.52	22.45	22.47	78,335	+0.18(+0.80%)
Apr 19, 2017	22.39	22.43	22.27	22.29	151,322	-0.09(-0.40%)
Apr 18, 2017	22.34	22.38	22.27	22.38	90,853	-0.13(-0.58%)
Apr 17, 2017	22.41	22.51	22.41	22.51	84,165	+0.18(+0.81%)
Apr 13, 2017	22.39	22.42	22.32	22.33	88,131	-0.15(-0.65%)
Apr 12, 2017	22.47	22.50	22.41	22.48	137,565	+0.00(+0.00%)
Apr 11, 2017	22.46	22.48	22.32	22.48	5,683,197	+0.10(+0.44%)
Apr 10, 2017	22.37	22.41	22.33	22.38	135,766	+0.00(+0.00%)
Apr 07, 2017	22.38	22.42	22.35	22.38	163,820	-0.02(-0.11%)
Apr 06, 2017	22.38	22.43	22.37	22.41	710,383	+0.00(+0.02%)
Apr 05, 2017	22.47	22.52	22.37	22.40	134,880	-0.08(-0.35%)
Apr 04, 2017	22.39	22.48	22.37	22.48	54,384	+0.02(+0.07%)
Apr 03, 2017	22.50	22.50	22.34	22.46	83,814	-0.05(-0.22%)
Mar 31, 2017	22.46	22.56	22.46	22.51	93,248	-0.07(-0.29%)
Mar 30, 2017	22.62	22.63	22.57	22.58	80,673	-0.05(-0.22%)
Mar 29, 2017	22.54	22.64	22.53	22.63	90,075	+0.02(+0.07%)
Mar 28, 2017	22.57	22.64	22.55	22.61	83,916	+0.08(+0.36%)
Mar 27, 2017	22.41	22.54	22.41	22.53	76,049	+0.08(+0.37%)
Mar 24, 2017	22.46	22.51	22.41	22.44	91,034	+0.06(+0.26%)
Mar 23, 2017	22.29	22.46	22.29	22.39	140,211	+0.05(+0.24%)
Mar 22, 2017	22.24	22.34	22.22	22.33	84,364	+0.01(+0.04%)
Mar 21, 2017	22.59	22.61	22.30	22.33	115,700	-0.11(-0.47%)
Mar 20, 2017	22.50	22.52	22.40	22.43	197,739	-0.02(-0.07%)
Mar 17, 2017	22.46	22.51	22.41	22.45	88,087	+0.02(+0.11%)
Mar 16, 2017	22.43	22.48	22.38	22.42	76,116	+0.11(+0.47%)
Mar 15, 2017	22.03	22.34	22.03	22.32	83,097	+0.32(+1.48%)
Mar 14, 2017	22.00	22.03	21.96	21.99	113,651	-0.15(-0.66%)
Mar 13, 2017	22.13	22.16	22.11	22.14	186,836	+0.08(+0.37%)
Mar 10, 2017	22.01	22.08	21.99	22.06	119,558	+0.16(+0.74%)
Mar 09, 2017	21.87	21.90	21.82	21.90	262,242	+0.08(+0.37%)
Mar 08, 2017	21.91	21.92	21.80	21.81	143,598	-0.10(-0.44%)
Mar 07, 2017	21.88	21.94	21.88	21.91	81,515	-0.04(-0.18%)
Mar 06, 2017	21.97	21.98	21.90	21.95	164,524	-0.08(-0.37%)
Mar 03, 2017	21.93	22.05	21.91	22.03	104,305	+0.11(+0.52%)
Mar 02, 2017	21.99	21.99	21.92	21.92	140,461	-0.16(-0.74%)
Mar 01, 2017	22.00	22.11	22.00	22.08	278,783	+0.21(+0.97%)
Feb 28, 2017	21.92	21.94	21.83	21.87	296,173	-0.05(-0.22%)
Feb 27, 2017	21.85	21.93	21.82	21.92	856,789	+0.04(+0.19%)
Feb 24, 2017	21.87	21.94	21.85	21.88	302,009	-0.18(-0.81%)
Feb 23, 2017	22.12	22.12	22.02	22.06	129,516	+0.03(+0.15%)
Feb 22, 2017	21.94	22.03	21.94	22.03	155,035	-0.00(-0.02%)
Feb 21, 2017	21.96	22.03	21.95	22.03	120,494	+0.09(+0.41%)
Feb 17, 2017		21.94	21.94	21.94	0	-0.05(-0.24%)
Feb 16, 2017	21.95	22.01	21.95	21.99	202,914	+0.04(+0.18%)
Feb 15, 2017	21.81	21.95	21.81	21.95	334,087	+0.08(+0.37%)
Feb 14, 2017	21.86	21.88	21.77	21.87	185,659	-0.03(-0.15%)
Feb 13, 2017	21.92	21.93	21.87	21.90	1,164,294	+0.07(+0.33%)
Feb 10, 2017	21.79	21.85	21.77	21.83	124,316	+0.07(+0.30%)
Feb 09, 2017	21.69	21.77	21.69	21.77	1,408,581	+0.09(+0.41%)
Feb 08, 2017	21.60	21.69	21.59	21.68	116,965	+0.05(+0.23%)
Feb 07, 2017	21.61	21.64	21.61	21.63	168,627	-0.02(-0.11%)
Feb 06, 2017	21.60	21.67	21.59	21.65	101,546	-0.15(-0.67%)
Feb 03, 2017	21.73	21.82	21.73	21.80	113,604	+0.07(+0.34%)
Feb 02, 2017	21.72	21.74	21.67	21.73	93,777	+0.03(+0.15%)

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.