Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.18	24.23	24.09	24.21	22,385,410	+0.04(+0.18%)
Apr 27, 2017	24.24	24.28	24.11	24.17	20,778,598	+0.01(+0.03%)
Apr 26, 2017	24.17	24.29	24.16	24.16	27,758,372	+0.06(+0.27%)
Apr 25, 2017	24.14	24.24	24.06	24.10	26,258,654	+0.01(+0.06%)
Apr 24, 2017	24.26	24.29	24.02	24.08	29,823,398	+0.07(+0.30%)
Apr 21, 2017	24.01	24.08	23.89	24.01	33,962,408	-0.07(-0.30%)
Apr 20, 2017	24.01	24.18	23.90	24.08	25,704,560	+0.09(+0.39%)
Apr 19, 2017	24.16	24.21	23.95	23.99	33,500,018	-0.16(-0.68%)
Apr 18, 2017	24.10	24.18	24.03	24.16	29,630,992	-0.11(-0.47%)
Apr 17, 2017	24.20	24.31	24.14	24.27	21,217,482	+0.09(+0.35%)
Apr 13, 2017	24.18	24.28	24.14	24.18	18,023,886	-0.03(-0.12%)
Apr 12, 2017	24.18	24.26	24.06	24.21	34,587,612	-0.01(-0.03%)
Apr 11, 2017	24.28	24.33	24.08	24.22	26,789,650	-0.08(-0.32%)
Apr 10, 2017	24.36	24.42	24.25	24.30	22,399,534	-0.04(-0.18%)
Apr 07, 2017	24.33	24.45	24.30	24.34	19,575,654	-0.01(-0.03%)
Apr 06, 2017	24.37	24.52	24.31	24.35	22,814,062	-0.06(-0.23%)
Apr 05, 2017	24.51	24.64	24.38	24.41	27,009,586	-0.11(-0.44%)
Apr 04, 2017	24.40	24.63	24.31	24.51	27,013,708	+0.07(+0.29%)
Apr 03, 2017	24.35	24.52	24.34	24.44	25,339,752	+0.02(+0.09%)
Mar 31, 2017	24.42	24.54	24.38	24.42	26,073,466	-0.10(-0.41%)
Mar 30, 2017	24.41	24.58	24.38	24.52	21,005,010	+0.01(+0.06%)
Mar 29, 2017	24.38	24.59	24.35	24.51	24,209,182	+0.12(+0.50%)
Mar 28, 2017	24.31	24.46	24.25	24.38	25,688,758	-0.01(-0.06%)
Mar 27, 2017	24.08	24.49	24.08	24.40	25,056,950	+0.13(+0.53%)
Mar 24, 2017	24.46	24.46	24.23	24.27	37,990,840	-0.21(-0.85%)
Mar 23, 2017	24.50	24.67	24.43	24.48	28,415,170	-0.13(-0.52%)
Mar 22, 2017	24.48	24.66	24.26	24.61	36,588,828	+0.16(+0.64%)
Mar 21, 2017	24.61	24.71	24.40	24.45	43,971,108	-0.09(-0.38%)
Mar 20, 2017	24.56	24.63	24.50	24.54	24,503,276	+0.04(+0.18%)
Mar 17, 2017	24.60	24.68	24.46	24.50	60,789,660	-0.08(-0.32%)
Mar 16, 2017	24.68	24.72	24.45	24.58	28,996,620	-0.14(-0.58%)
Mar 15, 2017	24.43	24.78	24.40	24.72	32,271,144	+0.29(+1.20%)
Mar 14, 2017	24.28	24.51	24.26	24.43	20,685,840	+0.08(+0.32%)
Mar 13, 2017	24.37	24.38	24.21	24.35	26,566,088	+0.00(+0.00%)
Mar 10, 2017	24.37	24.50	24.27	24.35	26,868,138	+0.04(+0.18%)
Mar 09, 2017	24.18	24.37	24.11	24.31	26,846,662	+0.10(+0.41%)
Mar 08, 2017	24.21	24.34	24.07	24.21	31,726,508	-0.06(-0.24%)
Mar 07, 2017	24.18	24.41	24.09	24.26	40,911,444	-0.26(-1.05%)
Mar 06, 2017	24.51	24.61	24.33	24.52	25,483,076	-0.12(-0.49%)
Mar 03, 2017		24.73	24.53	24.64	26,389,320	+0.01(+0.03%)
Mar 02, 2017	24.60	24.81	24.57	24.63	35,823,688	+0.06(+0.26%)
Mar 01, 2017	24.46	24.65	24.31	24.57	45,206,292	+0.21(+0.88%)
Feb 28, 2017	24.34	24.46	24.21	24.36	38,497,760	-0.11(-0.47%)
Feb 27, 2017	24.43	24.60	24.38	24.47	30,582,300	+0.01(+0.06%)
Feb 24, 2017	24.39	24.52	24.26	24.46	34,619,264	+0.14(+0.59%)
Feb 23, 2017	24.06	24.36	23.97	24.31	42,695,296	+0.34(+1.40%)
Feb 22, 2017	23.96	24.09	23.73	23.98	38,115,024	-0.02(-0.09%)
Feb 21, 2017	23.96	24.13	23.90	24.00	33,747,448	+0.00(+0.00%)
Feb 17, 2017		24.00	24.00	24.00	0	+0.00(+0.00%)
Feb 16, 2017	23.88	24.19	23.71	24.00	53,698,204	+0.08(+0.33%)
Feb 15, 2017	23.40	23.97	23.33	23.92	63,845,244	+0.54(+2.32%)
Feb 14, 2017	23.22	23.39	23.10	23.38	32,168,910	+0.10(+0.43%)
Feb 13, 2017	23.16	23.33	23.16	23.28	28,886,970	+0.19(+0.80%)
Feb 10, 2017	23.13	23.16	23.01	23.09	30,690,008	-0.02(-0.09%)
Feb 09, 2017	22.94	23.23	23.01	23.11	33,364,558	+0.17(+0.75%)
Feb 08, 2017	22.79	23.09	22.79	22.94	26,840,506	+0.04(+0.19%)
Feb 07, 2017	23.07	23.09	22.80	22.90	32,937,754	-0.11(-0.47%)
Feb 06, 2017	22.84	23.08	22.80	23.01	34,366,916	+0.10(+0.44%)
Feb 03, 2017	22.88	23.01	22.79	22.91	50,421,228	+0.26(+1.13%)
Feb 02, 2017	22.46	22.65	22.36	22.65	32,740,858	+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.