Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.20	25.85	25.20	25.65	16,780	+0.05(+0.20%)
Apr 27, 2017	25.45	25.75	25.08	25.60	14,895	+0.30(+1.19%)
Apr 26, 2017	24.35	25.70	24.10	25.30	37,717	+1.05(+4.33%)
Apr 25, 2017	24.45	24.70	23.64	24.25	15,616	+0.05(+0.21%)
Apr 24, 2017	24.05	24.70	23.75	24.20	20,885	+0.60(+2.54%)
Apr 21, 2017	23.70	23.85	23.20	23.60	13,597	-0.05(-0.21%)
Apr 20, 2017	23.70	24.05	23.50	23.65	15,678	+0.00(+0.00%)
Apr 19, 2017	22.90	24.00	22.90	23.65	26,373	+0.85(+3.73%)
Apr 18, 2017	22.67	22.90	22.15	22.80	9,200	+0.20(+0.88%)
Apr 17, 2017	22.15	22.65	21.95	22.60	19,159	+0.70(+3.20%)
Apr 13, 2017	22.00	22.80	21.85	21.90	8,152	-0.30(-1.35%)
Apr 12, 2017		22.65	22.02	22.20	8,335	+0.10(+0.45%)
Apr 11, 2017	21.95	22.25	21.70	22.10	19,075	+0.05(+0.23%)
Apr 10, 2017	21.50	22.72	21.50	22.05	29,092	+0.80(+3.76%)
Apr 07, 2017	20.85	21.75	20.40	21.25	33,238	+0.70(+3.41%)
Apr 06, 2017	20.45	20.83	20.23	20.55	19,274	+0.10(+0.49%)
Apr 05, 2017	21.40	21.65	20.35	20.45	31,569	-0.95(-4.44%)
Apr 04, 2017	21.50	21.55	21.20	21.40	18,327	-0.10(-0.47%)
Apr 03, 2017	21.80	22.60	21.15	21.50	39,200	-0.35(-1.60%)
Mar 31, 2017	22.50	22.50	21.75	21.85	27,536	-0.75(-3.32%)
Mar 30, 2017	21.93	23.10	21.60	22.60	37,503	+0.85(+3.91%)
Mar 29, 2017	21.05	22.15	20.75	21.75	47,382	+0.40(+1.87%)
Mar 28, 2017	21.15	21.60	21.15	21.35	19,534	+0.10(+0.47%)
Mar 27, 2017	20.65	21.45	20.65	21.25	30,366	+0.20(+0.95%)
Mar 24, 2017	21.20	21.25	20.75	21.05	15,996	+0.10(+0.48%)
Mar 23, 2017	20.80	21.40	20.80	20.95	28,105	+0.10(+0.48%)
Mar 22, 2017	21.50	21.65	20.00	20.85	46,275	-0.85(-3.92%)
Mar 21, 2017	22.75	22.75	21.50	21.70	14,904	-0.80(-3.56%)
Mar 20, 2017	23.55	24.05	22.20	22.50	30,742	-1.25(-5.26%)
Mar 17, 2017	22.40	23.85	22.40	23.75	44,732	+1.35(+6.03%)
Mar 16, 2017	21.80	22.90	21.70	22.40	20,123	+0.80(+3.70%)
Mar 15, 2017	21.65	21.80	21.00	21.60	17,313	+0.60(+2.86%)
Mar 14, 2017	21.95	22.00	21.00	21.00	18,078	-1.10(-4.98%)
Mar 13, 2017	21.15	22.30	21.15	22.10	13,763	+0.95(+4.49%)
Mar 10, 2017	21.55	22.40	21.10	21.15	30,343	-0.30(-1.40%)
Mar 09, 2017	21.15	21.80	21.10	21.45	14,274	+0.50(+2.39%)
Mar 08, 2017	21.15	21.23	20.55	20.95	23,375	-0.05(-0.24%)
Mar 07, 2017	21.10	21.40	21.00	21.00	22,101	-0.05(-0.24%)
Mar 06, 2017	21.60	22.30	20.55	21.05	35,426	-0.75(-3.44%)
Mar 03, 2017	22.70	22.70	21.55	21.80	42,499	-0.85(-3.75%)
Mar 02, 2017	23.85	24.90	22.50	22.65	22,489	-1.15(-4.83%)
Mar 01, 2017	26.00	26.00	23.70	23.80	33,121	-1.95(-7.57%)
Feb 28, 2017	27.05	27.15	24.65	25.75	218,093	-1.40(-5.16%)
Feb 27, 2017	26.65	27.50	26.02	27.15	93,494	+0.30(+1.12%)
Feb 24, 2017	24.50	27.40	24.50	26.85	85,960	+2.40(+9.82%)
Feb 23, 2017	23.75	24.55	23.25	24.45	55,987	+1.00(+4.26%)
Feb 22, 2017	23.45	24.07	23.30	23.45	34,909	+0.40(+1.74%)
Feb 21, 2017	22.65	23.10	22.40	23.05	13,268	+0.40(+1.77%)
Feb 17, 2017		22.65	22.65	22.65	0	+1.35(+6.34%)
Feb 16, 2017	21.00	21.75	21.00	21.30	15,069	+0.35(+1.67%)
Feb 15, 2017	20.70	21.10	20.70	20.95	8,258	+0.10(+0.48%)
Feb 14, 2017	20.60	21.05	20.55	20.85	20,300	+0.70(+3.47%)
Feb 13, 2017	20.20	20.40	20.05	20.15	14,362	+0.00(+0.00%)
Feb 10, 2017	19.90	21.25	19.90	20.15	29,778	+0.35(+1.77%)
Feb 09, 2017	21.00	21.35	19.80	19.80	23,477	-1.15(-5.49%)
Feb 08, 2017	19.10	21.75	18.70	20.95	44,364	+1.25(+6.35%)
Feb 07, 2017	20.90	21.15	19.60	19.70	45,566	-0.50(-2.48%)
Feb 06, 2017	21.25	21.77	19.80	20.20	34,850	-1.05(-4.94%)
Feb 03, 2017	20.55	21.55	20.25	21.25	21,922	+0.85(+4.17%)
Feb 02, 2017	20.10	20.80	20.10	20.40	24,312	-0.10(-0.49%)

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.