Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.99	22.99	22.33	22.54	942,936	-0.41(-1.80%)
Apr 27, 2017	22.82	23.11	22.70	22.95	952,542	+0.12(+0.54%)
Apr 26, 2017	22.74	23.24	22.69	22.82	1,307,077	+0.04(+0.18%)
Apr 25, 2017	23.11	23.61	22.74	22.78	1,855,952	-0.29(-1.25%)
Apr 24, 2017	22.82	23.36	22.64	23.07	2,570,071	+0.66(+2.95%)
Apr 21, 2017	23.07	24.93	21.67	22.41	3,030,930	+1.69(+8.17%)
Apr 20, 2017	20.43	20.80	20.25	20.72	1,514,314	+0.37(+1.83%)
Apr 19, 2017	20.39	20.64	20.27	20.35	1,164,938	+0.04(+0.20%)
Apr 18, 2017	20.31	20.39	20.14	20.31	811,753	-0.12(-0.61%)
Apr 17, 2017	20.10	20.47	19.98	20.43	1,219,636	+0.33(+1.64%)
Apr 13, 2017	20.60	20.84	20.08	20.10	1,217,902	-0.70(-3.37%)
Apr 12, 2017	21.42	21.42	20.68	20.80	1,037,075	-0.61(-2.85%)
Apr 11, 2017	21.74	21.89	21.31	21.41	1,800,720	-0.49(-2.26%)
Apr 10, 2017	21.25	21.91	21.04	21.91	3,032,358	+0.95(+4.52%)
Apr 07, 2017	20.88	21.04	20.67	20.96	837,532	+0.00(+0.00%)
Apr 06, 2017	21.25	21.41	20.67	20.96	1,522,126	-0.29(-1.36%)
Apr 05, 2017	21.58	21.82	21.21	21.25	1,174,974	-0.21(-0.96%)
Apr 04, 2017	21.45	21.78	21.31	21.45	1,121,807	-0.04(-0.19%)
Apr 03, 2017	21.70	22.20	21.33	21.50	841,697	-0.08(-0.38%)
Mar 31, 2017	21.45	21.74	21.25	21.58	406,389	+0.08(+0.38%)
Mar 30, 2017	21.41	21.62	21.21	21.50	567,531	+0.08(+0.38%)
Mar 29, 2017	21.29	21.62	21.12	21.41	661,678	+0.00(+0.00%)
Mar 28, 2017	21.00	21.54	20.88	21.41	775,520	+0.37(+1.76%)
Mar 27, 2017	21.04	21.39	20.84	21.04	748,888	-0.41(-1.92%)
Mar 24, 2017	22.11	22.11	21.25	21.45	637,832	-0.16(-0.76%)
Mar 23, 2017	21.78	22.11	21.58	21.62	532,540	-0.21(-0.94%)
Mar 22, 2017	21.95	22.20	21.74	21.82	453,853	-0.16(-0.75%)
Mar 21, 2017	22.52	22.52	21.66	21.99	720,396	-0.29(-1.29%)
Mar 20, 2017	22.52	22.65	22.07	22.28	588,754	-0.25(-1.10%)
Mar 17, 2017	22.61	22.81	22.40	22.52	1,157,188	-0.21(-0.91%)
Mar 16, 2017	22.73	22.87	22.52	22.73	430,188	+0.00(+0.00%)
Mar 15, 2017	22.36	22.90	22.24	22.73	692,814	+0.45(+2.03%)
Mar 14, 2017	22.28	22.36	21.93	22.28	692,158	-0.12(-0.55%)
Mar 13, 2017	22.52	22.69	22.40	22.40	1,204,080	-0.12(-0.55%)
Mar 10, 2017	22.32	22.57	22.11	22.52	466,551	+0.37(+1.67%)
Mar 09, 2017	22.40	22.69	22.03	22.15	556,720	-0.16(-0.74%)
Mar 08, 2017	22.28	22.52	22.15	22.32	685,368	+0.08(+0.37%)
Mar 07, 2017	22.69	22.92	22.20	22.24	822,234	-0.45(-2.00%)
Mar 06, 2017	22.40	22.77	22.36	22.69	596,353	+0.08(+0.36%)
Mar 03, 2017		22.85	22.44	22.61	713,789	-0.12(-0.54%)
Mar 02, 2017	23.47	23.51	22.61	22.73	1,049,143	-0.78(-3.33%)
Mar 01, 2017	23.27	23.72	23.22	23.51	1,016,241	+0.45(+1.96%)
Feb 28, 2017	23.14	23.14	22.77	23.06	1,057,496	-0.12(-0.53%)
Feb 27, 2017	22.90	23.31	22.73	23.18	632,657	+0.29(+1.26%)
Feb 24, 2017	22.20	22.94	22.20	22.90	579,382	+0.37(+1.65%)
Feb 23, 2017	22.61	22.73	22.24	22.52	629,075	-0.12(-0.55%)
Feb 22, 2017	22.57	22.75	22.48	22.65	501,222	+0.00(+0.00%)
Feb 21, 2017	23.02	23.10	22.57	22.65	611,498	-0.29(-1.26%)
Feb 17, 2017		22.94	22.94	22.94	0	-0.04(-0.18%)
Feb 16, 2017	23.10	23.35	22.77	22.98	770,852	-0.04(-0.18%)
Feb 15, 2017	22.52	23.22	22.36	23.02	1,379,330	+0.49(+2.19%)
Feb 14, 2017	23.27	23.27	22.40	22.52	1,364,736	-0.74(-3.19%)
Feb 13, 2017	23.43	23.55	23.43	23.27	828,564	+0.00(+0.00%)
Feb 10, 2017	23.14	23.27	22.69	23.27	846,318	+0.66(+2.91%)
Feb 09, 2017	22.69	23.18	22.52	22.61	1,227,242	-0.12(-0.54%)
Feb 08, 2017	22.65	22.73	22.07	22.73	1,638,382	+0.08(+0.36%)
Feb 07, 2017	23.06	23.10	22.57	22.65	572,870	-0.41(-1.79%)
Feb 06, 2017	23.06	23.22	22.85	23.06	558,343	+0.08(+0.36%)
Feb 03, 2017	23.02	23.18	22.81	22.98	887,585	+0.12(+0.54%)
Feb 02, 2017	23.02	23.27	22.65	22.85	748,408	-0.33(-1.42%)

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.