Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.02	24.06	23.93	24.05	22,540,676	+0.04(+0.18%)
Apr 27, 2017	24.07	24.12	23.94	24.00	20,922,718	+0.01(+0.03%)
Apr 26, 2017	24.00	24.12	24.00	24.00	27,950,906	+0.06(+0.27%)
Apr 25, 2017	23.98	24.07	23.90	23.93	26,440,786	+0.01(+0.06%)
Apr 24, 2017	24.09	24.12	23.85	23.92	30,030,254	+0.07(+0.30%)
Apr 21, 2017	23.85	23.91	23.73	23.85	34,197,972	-0.07(-0.30%)
Apr 20, 2017	23.84	24.01	23.73	23.92	25,882,848	+0.09(+0.39%)
Apr 19, 2017	24.00	24.04	23.78	23.83	33,732,376	-0.16(-0.68%)
Apr 18, 2017	23.93	24.02	23.86	23.99	29,836,512	-0.11(-0.47%)
Apr 17, 2017	24.03	24.14	23.98	24.10	21,364,648	+0.08(+0.35%)
Apr 13, 2017	24.02	24.12	23.98	24.02	18,148,900	-0.03(-0.12%)
Apr 12, 2017	24.02	24.10	23.90	24.05	34,827,512	-0.01(-0.03%)
Apr 11, 2017	24.12	24.16	23.92	24.05	26,975,464	-0.08(-0.32%)
Apr 10, 2017	24.19	24.26	24.08	24.13	22,554,898	-0.04(-0.18%)
Apr 07, 2017	24.17	24.28	24.13	24.17	19,711,430	-0.01(-0.03%)
Apr 06, 2017	24.20	24.35	24.15	24.18	22,972,302	-0.06(-0.23%)
Apr 05, 2017	24.34	24.47	24.21	24.24	27,196,924	-0.11(-0.44%)
Apr 04, 2017	24.23	24.46	24.14	24.34	27,201,074	+0.07(+0.29%)
Apr 03, 2017	24.18	24.35	24.17	24.27	25,515,508	+0.02(+0.09%)
Mar 31, 2017	24.25	24.37	24.22	24.25	26,254,312	-0.10(-0.41%)
Mar 30, 2017	24.24	24.41	24.21	24.35	21,150,702	+0.01(+0.06%)
Mar 29, 2017	24.22	24.42	24.18	24.34	24,377,098	+0.12(+0.50%)
Mar 28, 2017	24.15	24.29	24.08	24.22	25,866,936	-0.01(-0.06%)
Mar 27, 2017	23.92	24.32	23.92	24.23	25,230,746	+0.13(+0.53%)
Mar 24, 2017	24.29	24.29	24.06	24.10	38,254,344	-0.21(-0.85%)
Mar 23, 2017	24.33	24.50	24.27	24.31	28,612,258	-0.13(-0.52%)
Mar 22, 2017	24.32	24.49	24.10	24.44	36,842,608	+0.16(+0.64%)
Mar 21, 2017	24.44	24.54	24.23	24.28	44,276,092	-0.09(-0.38%)
Mar 20, 2017	24.39	24.46	24.33	24.37	24,673,232	+0.04(+0.17%)
Mar 17, 2017	24.43	24.51	24.29	24.33	61,211,296	-0.08(-0.32%)
Mar 16, 2017	24.51	24.55	24.28	24.41	29,197,740	-0.14(-0.58%)
Mar 15, 2017	24.26	24.61	24.23	24.55	32,494,976	+0.29(+1.20%)
Mar 14, 2017	24.12	24.34	24.09	24.26	20,829,318	+0.08(+0.32%)
Mar 13, 2017	24.20	24.21	24.04	24.18	26,750,350	+0.00(+0.00%)
Mar 10, 2017	24.20	24.33	24.10	24.18	27,054,496	+0.04(+0.18%)
Mar 09, 2017	24.02	24.20	23.95	24.14	27,032,872	+0.10(+0.41%)
Mar 08, 2017	24.04	24.17	23.90	24.04	31,946,564	-0.06(-0.24%)
Mar 07, 2017	24.01	24.24	23.93	24.10	41,195,208	-0.26(-1.05%)
Mar 06, 2017	24.34	24.44	24.17	24.35	25,659,828	-0.12(-0.49%)
Mar 03, 2017		24.56	24.36	24.47	26,572,358	+0.01(+0.03%)
Mar 02, 2017	24.43	24.63	24.40	24.46	36,072,160	+0.06(+0.26%)
Mar 01, 2017	24.29	24.48	24.14	24.40	45,519,844	+0.21(+0.88%)
Feb 28, 2017	24.17	24.29	24.04	24.19	38,764,780	-0.11(-0.47%)
Feb 27, 2017	24.27	24.43	24.22	24.30	30,794,420	+0.01(+0.06%)
Feb 24, 2017	24.22	24.35	24.10	24.29	34,859,384	+0.14(+0.59%)
Feb 23, 2017	23.89	24.19	23.80	24.15	42,991,432	+0.33(+1.40%)
Feb 22, 2017	23.80	23.93	23.57	23.81	38,379,392	-0.02(-0.09%)
Feb 21, 2017	23.80	23.96	23.73	23.83	33,981,520	+0.00(+0.00%)
Feb 17, 2017		23.83	23.83	23.83	0	+0.00(+0.00%)
Feb 16, 2017	23.71	24.02	23.55	23.83	54,070,656	+0.08(+0.33%)
Feb 15, 2017	23.24	23.80	23.17	23.76	64,288,076	+0.54(+2.32%)
Feb 14, 2017	23.06	23.23	22.94	23.22	32,392,034	+0.10(+0.43%)
Feb 13, 2017	23.00	23.17	23.00	23.12	29,087,330	+0.18(+0.80%)
Feb 10, 2017	22.98	23.00	22.85	22.93	30,902,874	-0.02(-0.09%)
Feb 09, 2017	22.78	23.07	22.85	22.95	33,595,976	+0.17(+0.75%)
Feb 08, 2017	22.63	22.93	22.63	22.78	27,026,672	+0.04(+0.19%)
Feb 07, 2017	22.91	22.93	22.64	22.74	33,166,210	-0.11(-0.47%)
Feb 06, 2017	22.68	22.92	22.64	22.85	34,605,284	+0.10(+0.44%)
Feb 03, 2017	22.72	22.86	22.63	22.75	50,770,948	+0.26(+1.13%)
Feb 02, 2017	22.31	22.49	22.20	22.49	32,967,950	+0.04(+0.19%)

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.