Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.83	23.89	23.73	23.81	23,147,134	-0.08(-0.34%)
Apr 27, 2017	23.92	23.97	23.76	23.89	19,110,824	+0.00(+0.01%)
Apr 26, 2017	23.84	23.99	23.81	23.89	21,941,024	+0.12(+0.51%)
Apr 25, 2017	23.74	23.81	23.71	23.77	18,062,142	+0.09(+0.36%)
Apr 24, 2017	23.78	23.88	23.57	23.68	24,669,414	-0.05(-0.21%)
Apr 21, 2017	23.67	23.79	23.62	23.73	18,174,640	+0.04(+0.19%)
Apr 20, 2017	23.48	23.79	23.47	23.69	24,254,948	+0.23(+0.99%)
Apr 19, 2017	23.47	23.56	23.39	23.46	18,758,394	+0.06(+0.24%)
Apr 18, 2017	23.29	23.47	23.27	23.40	20,929,070	+0.13(+0.54%)
Apr 17, 2017	23.17	23.30	23.17	23.27	17,258,018	+0.11(+0.46%)
Apr 13, 2017	23.24	23.32	23.17	23.17	16,850,742	-0.09(-0.40%)
Apr 12, 2017	23.29	23.38	23.20	23.26	20,926,282	+0.00(+0.01%)
Apr 11, 2017	23.12	23.26	23.10	23.25	18,347,576	+0.12(+0.51%)
Apr 10, 2017	23.12	23.27	23.03	23.14	23,668,192	+0.05(+0.22%)
Apr 07, 2017	22.83	23.12	22.74	23.09	34,001,968	+0.47(+2.06%)
Apr 06, 2017	22.71	22.83	22.61	22.62	18,760,112	-0.07(-0.31%)
Apr 05, 2017	22.69	22.90	22.66	22.69	20,064,516	-0.11(-0.50%)
Apr 04, 2017	22.72	22.82	22.65	22.80	17,578,078	+0.06(+0.25%)
Apr 03, 2017	22.83	22.97	22.73	22.75	26,181,232	-0.08(-0.35%)
Mar 31, 2017	22.59	22.98	22.56	22.83	31,386,662	+0.16(+0.68%)
Mar 30, 2017	22.39	22.71	22.37	22.67	25,707,114	+0.27(+1.20%)
Mar 29, 2017	22.28	22.54	22.27	22.40	22,074,834	+0.13(+0.60%)
Mar 28, 2017	21.96	22.29	21.96	22.27	22,900,104	+0.21(+0.95%)
Mar 27, 2017	22.02	22.19	21.97	22.06	18,291,142	+0.02(+0.07%)
Mar 24, 2017	22.16	22.22	22.02	22.04	18,500,756	-0.08(-0.36%)
Mar 23, 2017	22.23	22.27	22.09	22.12	21,784,040	-0.12(-0.56%)
Mar 22, 2017	22.18	22.28	22.08	22.25	20,384,712	+0.11(+0.50%)
Mar 21, 2017	22.22	22.29	22.07	22.14	27,619,648	-0.03(-0.11%)
Mar 20, 2017	22.21	22.31	22.08	22.16	23,575,808	+0.03(+0.13%)
Mar 17, 2017	22.35	22.41	22.11	22.13	44,454,956	-0.17(-0.78%)
Mar 16, 2017	22.20	22.39	22.19	22.31	22,296,318	-0.04(-0.20%)
Mar 15, 2017	22.33	22.39	22.17	22.35	27,830,966	-0.04(-0.20%)
Mar 14, 2017	22.43	22.55	22.40	22.40	31,445,362	+0.24(+1.10%)
Mar 13, 2017	22.16	22.31	22.08	22.15	21,480,164	-0.05(-0.21%)
Mar 10, 2017	22.17	22.28	22.10	22.20	22,415,842	+0.08(+0.34%)
Mar 09, 2017	22.09	22.18	22.03	22.12	23,884,484	+0.02(+0.09%)
Mar 08, 2017	22.07	22.18	22.02	22.10	25,197,262	+0.03(+0.14%)
Mar 07, 2017	22.08	22.18	22.07	22.07	23,051,724	-0.00(-0.01%)
Mar 06, 2017	22.11	22.25	22.04	22.08	29,061,544	-0.05(-0.21%)
Mar 03, 2017		22.44	22.08	22.12	29,449,436	-0.23(-1.03%)
Mar 02, 2017	22.25	22.40	22.17	22.35	28,222,980	+0.10(+0.44%)
Mar 01, 2017	22.42	22.46	22.16	22.26	42,771,700	-0.15(-0.68%)
Feb 28, 2017	22.39	22.43	22.11	22.41	50,494,908	-0.26(-1.13%)
Feb 27, 2017	22.83	22.88	22.60	22.66	29,294,208	-0.21(-0.90%)
Feb 24, 2017	22.54	23.00	22.52	22.87	43,966,712	+0.34(+1.51%)
Feb 23, 2017	22.75	22.90	22.48	22.53	40,510,932	-0.13(-0.56%)
Feb 22, 2017	22.82	22.86	22.58	22.65	48,226,636	+0.08(+0.36%)
Feb 21, 2017	22.50	22.83	22.34	22.57	70,939,704	+0.66(+3.00%)
Feb 17, 2017		21.92	21.92	21.92	0	+0.16(+0.73%)
Feb 16, 2017	21.69	21.87	21.68	21.76	26,632,218	+0.06(+0.26%)
Feb 15, 2017	21.42	21.71	21.41	21.70	27,105,212	+0.01(+0.04%)
Feb 14, 2017	21.44	21.70	21.39	21.69	26,779,166	+0.28(+1.31%)
Feb 13, 2017	21.58	21.69	21.34	21.41	26,507,896	-0.08(-0.37%)
Feb 10, 2017	21.56	21.67	21.41	21.49	39,395,204	-0.33(-1.53%)
Feb 09, 2017	21.42	21.84	21.40	21.82	35,073,024	+0.40(+1.87%)
Feb 08, 2017	21.13	21.43	21.13	21.42	24,249,230	+0.29(+1.38%)
Feb 07, 2017	21.03	21.17	21.01	21.13	18,377,338	+0.15(+0.74%)
Feb 06, 2017	20.97	21.12	20.97	20.98	28,794,468	-0.03(-0.15%)
Feb 03, 2017	21.11	21.14	20.99	21.01	24,137,096	-0.06(-0.30%)
Feb 02, 2017	20.96	21.21	20.96	21.07	28,484,146	+0.15(+0.71%)

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.