Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.88	23.88	23.28	23.65	21,707	-0.12(-0.51%)
Apr 27, 2017	23.91	24.00	23.65	23.77	59,055	-0.14(-0.59%)
Apr 26, 2017	23.82	24.28	23.54	23.91	42,042	+0.00(+0.00%)
Apr 25, 2017	23.92	23.92	23.71	23.91	29,403	+0.12(+0.51%)
Apr 24, 2017	23.29	23.88	23.06	23.79	45,531	+0.69(+3.00%)
Apr 21, 2017	23.44	23.44	22.45	23.09	27,984	-0.29(-1.24%)
Apr 20, 2017	23.58	23.58	23.37	23.38	41,140	-0.36(-1.50%)
Apr 19, 2017	24.25	24.25	23.21	23.74	48,065	-0.05(-0.20%)
Apr 18, 2017	24.38	24.52	23.74	23.79	45,877	-0.41(-1.71%)
Apr 17, 2017	24.12	24.30	23.82	24.20	30,231	+0.29(+1.22%)
Apr 13, 2017	24.16	24.25	23.75	23.91	14,547	-0.02(-0.08%)
Apr 12, 2017	23.87	24.28	23.83	23.93	31,530	+0.12(+0.51%)
Apr 11, 2017	24.44	24.60	23.78	23.80	29,242	-0.20(-0.82%)
Apr 10, 2017	24.33	24.85	23.92	24.00	87,672	-0.22(-0.89%)
Apr 07, 2017	24.32	24.47	24.06	24.22	54,300	-0.23(-0.96%)
Apr 06, 2017	24.52	24.66	24.18	24.45	52,826	-0.07(-0.27%)
Apr 05, 2017	24.53	24.74	23.76	24.52	29,121	+0.24(+1.00%)
Apr 04, 2017	23.30	24.82	23.28	24.27	45,105	+0.79(+3.35%)
Apr 03, 2017	23.20	23.77	23.03	23.49	24,232	+0.51(+2.20%)
Mar 31, 2017	23.49	23.59	22.98	22.98	55,906	-0.34(-1.45%)
Mar 30, 2017	23.03	23.82	23.03	23.32	33,538	+0.43(+1.88%)
Mar 29, 2017	22.60	22.96	22.57	22.89	22,373	+0.52(+2.35%)
Mar 28, 2017	23.02	23.02	22.35	22.36	8,080	-0.20(-0.87%)
Mar 27, 2017	22.16	22.77	22.13	22.56	22,199	+0.26(+1.18%)
Mar 24, 2017	22.11	22.78	22.08	22.30	45,258	+0.22(+0.98%)
Mar 23, 2017	22.49	22.67	21.89	22.08	55,973	-0.23(-1.01%)
Mar 22, 2017	22.30	22.77	22.05	22.30	44,139	-0.42(-1.86%)
Mar 21, 2017	22.90	23.22	22.20	22.73	48,241	-0.06(-0.25%)
Mar 20, 2017	22.17	22.98	21.90	22.78	47,795	+0.61(+2.75%)
Mar 17, 2017	22.02	22.17	21.84	22.17	21,615	+0.24(+1.11%)
Mar 16, 2017	20.75	22.02	20.75	21.93	31,765	+1.26(+6.08%)
Mar 15, 2017	20.86	20.89	20.41	20.67	11,814	-0.19(-0.90%)
Mar 14, 2017	20.95	20.98	20.44	20.86	77,335	-0.30(-1.42%)
Mar 13, 2017	21.17	21.35	20.75	21.16	74,789	-0.08(-0.35%)
Mar 10, 2017	20.92	21.28	20.79	21.24	27,314	+0.55(+2.67%)
Mar 09, 2017	21.53	21.55	20.31	20.68	45,470	-1.08(-4.95%)
Mar 08, 2017	21.10	21.85	20.95	21.76	24,592	+0.77(+3.66%)
Mar 07, 2017	21.39	21.39	20.87	20.99	33,438	-0.08(-0.40%)
Mar 06, 2017	21.73	21.87	20.98	21.08	36,800	-0.82(-3.73%)
Mar 03, 2017	21.38	22.00	21.38	21.89	86,436	+0.39(+1.83%)
Mar 02, 2017	21.99	22.16	21.40	21.50	60,569	-0.43(-1.97%)
Mar 01, 2017	21.91	22.16	21.73	21.93	54,267	+0.05(+0.21%)
Feb 28, 2017	21.53	21.93	21.01	21.88	113,005	+0.36(+1.66%)
Feb 27, 2017	21.07	21.84	21.04	21.53	27,597	+0.26(+1.23%)
Feb 24, 2017	21.56	21.56	20.80	21.26	47,956	-0.18(-0.83%)
Feb 23, 2017	21.76	22.11	20.90	21.44	41,655	-0.53(-2.43%)
Feb 22, 2017	21.66	22.23	21.09	21.98	64,888	-0.13(-0.59%)
Feb 21, 2017	21.37	22.49	20.95	22.11	102,036	+0.97(+4.57%)
Feb 17, 2017		21.14	21.14	21.14	0	-0.64(-2.93%)
Feb 16, 2017	21.64	21.81	21.10	21.78	122,092	-0.01(-0.04%)
Feb 15, 2017	21.62	21.81	21.47	21.79	18,018	+0.12(+0.56%)
Feb 14, 2017	21.68	21.68	21.25	21.67	36,524	-0.13(-0.60%)
Feb 13, 2017	21.80	22.00	21.23	21.80	122,852	+0.39(+1.84%)
Feb 10, 2017	22.06	22.24	21.17	21.40	65,098	-0.60(-2.73%)
Feb 09, 2017	21.53	22.00	21.34	22.00	64,959	+0.55(+2.58%)
Feb 08, 2017	21.40	21.55	20.81	21.45	24,867	-0.11(-0.52%)
Feb 07, 2017	21.47	21.56	20.89	21.56	91,574	+0.21(+0.97%)
Feb 06, 2017	21.56	21.56	20.25	21.36	74,803	-0.18(-0.83%)
Feb 03, 2017	20.69	21.56	20.39	21.54	59,784	+1.00(+4.89%)
Feb 02, 2017	20.34	20.91	19.46	20.53	108,239	+0.59(+2.96%)

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.