Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.16	23.27	23.01	23.24	640,726	+0.13(+0.58%)
Apr 27, 2017	23.10	23.22	23.09	23.11	332,452	-0.06(-0.25%)
Apr 26, 2017	23.28	23.28	23.07	23.16	623,592	-0.18(-0.79%)
Apr 25, 2017	23.45	23.50	23.35	23.35	609,890	+0.11(+0.46%)
Apr 24, 2017	23.16	23.35	23.13	23.24	543,589	+0.14(+0.61%)
Apr 21, 2017	23.38	23.42	23.06	23.10	688,091	+1.23(+5.61%)
Apr 20, 2017	21.74	21.98	21.70	21.87	588,241	+0.36(+1.68%)
Apr 19, 2017	21.75	21.75	21.47	21.51	233,968	-0.23(-1.04%)
Apr 18, 2017	21.82	21.88	21.72	21.74	245,536	-0.09(-0.42%)
Apr 17, 2017	21.91	21.91	21.62	21.83	718,497	-0.05(-0.23%)
Apr 13, 2017	21.98	22.00	21.81	21.88	231,222	-0.13(-0.58%)
Apr 12, 2017	21.94	22.08	21.85	22.01	241,928	+0.03(+0.13%)
Apr 11, 2017	22.01	22.16	21.93	21.98	396,409	+0.11(+0.52%)
Apr 10, 2017	21.93	21.93	21.71	21.86	253,618	-0.16(-0.74%)
Apr 07, 2017	21.92	22.10	21.89	22.03	290,040	+0.08(+0.36%)
Apr 06, 2017	22.21	22.21	21.90	21.95	465,769	-0.38(-1.69%)
Apr 05, 2017	22.60	22.61	22.33	22.33	324,184	-0.25(-1.10%)
Apr 04, 2017	22.43	22.60	22.33	22.57	305,727	+0.26(+1.18%)
Apr 03, 2017	22.29	22.39	22.13	22.31	564,588	+0.19(+0.87%)
Mar 31, 2017	22.21	22.24	22.09	22.12	422,614	+0.02(+0.10%)
Mar 30, 2017	22.04	22.13	22.01	22.10	298,498	+0.06(+0.29%)
Mar 29, 2017	21.97	22.10	21.89	22.03	204,108	+0.19(+0.88%)
Mar 28, 2017	21.92	22.01	21.84	21.84	154,966	-0.06(-0.29%)
Mar 27, 2017	21.78	21.95	21.74	21.91	292,298	+0.03(+0.13%)
Mar 24, 2017	21.91	21.99	21.64	21.88	349,091	+0.01(+0.06%)
Mar 23, 2017	21.75	21.96	21.72	21.86	386,786	+0.11(+0.52%)
Mar 22, 2017	21.68	21.75	21.53	21.75	489,622	+0.06(+0.29%)
Mar 21, 2017	21.84	21.96	21.69	21.69	414,419	-0.22(-1.00%)
Mar 20, 2017	21.91	21.99	21.82	21.91	382,199	-0.07(-0.32%)
Mar 17, 2017	21.99	22.03	21.79	21.98	580,733	+0.04(+0.19%)
Mar 16, 2017	21.81	22.04	21.80	21.94	495,982	+0.35(+1.64%)
Mar 15, 2017	21.28	21.67	21.28	21.58	523,501	+0.34(+1.60%)
Mar 14, 2017	21.30	21.42	21.22	21.24	534,820	+0.20(+0.94%)
Mar 13, 2017	20.84	21.13	20.84	21.04	277,410	+0.24(+1.16%)
Mar 10, 2017	20.77	20.89	20.76	20.80	322,001	-0.03(-0.14%)
Mar 09, 2017	20.73	20.84	20.54	20.83	379,040	+0.47(+2.30%)
Mar 08, 2017	20.47	20.56	20.35	20.36	244,641	-0.33(-1.61%)
Mar 07, 2017	20.55	20.76	20.39	20.69	379,530	-0.02(-0.10%)
Mar 06, 2017	20.57	20.82	20.57	20.71	618,532	+0.18(+0.86%)
Mar 03, 2017	20.39	20.58	20.36	20.54	1,052,527	+0.49(+2.44%)
Mar 02, 2017	20.02	20.30	19.94	20.05	1,126,359	-0.29(-1.43%)
Mar 01, 2017	20.54	20.56	20.21	20.34	699,213	+0.11(+0.56%)
Feb 28, 2017	20.37	20.54	20.22	20.23	475,980	-0.35(-1.69%)
Feb 27, 2017	20.57	20.69	20.48	20.57	363,562	-0.08(-0.38%)
Feb 24, 2017	20.47	20.72	20.42	20.65	473,471	-0.01(-0.07%)
Feb 23, 2017	20.59	20.71	20.52	20.67	433,497	+0.09(+0.45%)
Feb 22, 2017	20.37	20.59	20.37	20.57	1,296,386	+0.10(+0.49%)
Feb 21, 2017	20.47	20.51	20.36	20.47	618,719	-0.06(-0.31%)
Feb 17, 2017		20.54	20.54	20.54	0	+0.02(+0.10%)
Feb 16, 2017	20.59	20.59	20.46	20.52	300,905	-0.05(-0.24%)
Feb 15, 2017	20.29	20.70	20.29	20.57	634,213	+0.22(+1.08%)
Feb 14, 2017	20.65	20.68	20.20	20.35	1,186,868	-0.46(-2.22%)
Feb 13, 2017	20.84	20.89	20.76	20.81	676,042	-0.06(-0.27%)
Feb 10, 2017	20.76	20.91	20.73	20.86	444,047	+0.11(+0.55%)
Feb 09, 2017	20.70	20.80	20.63	20.75	309,214	+0.04(+0.21%)
Feb 08, 2017	20.83	20.83	20.57	20.71	390,025	-0.14(-0.68%)
Feb 07, 2017	20.80	20.91	20.69	20.85	286,188	-0.07(-0.34%)
Feb 06, 2017	20.91	21.03	20.89	20.92	653,119	-0.01(-0.03%)
Feb 03, 2017	20.93	21.08	20.88	20.93	748,680	+0.06(+0.31%)
Feb 02, 2017	20.76	20.93	20.73	20.86	1,000,648	+0.13(+0.65%)

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.