Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.43	21.50	21.34	21.49	12,408	+0.12(+0.56%)
Apr 27, 2017	21.39	21.50	21.35	21.37	12,959	+0.12(+0.54%)
Apr 26, 2017	21.20	21.30	21.20	21.25	5,338	+0.20(+0.97%)
Apr 25, 2017	21.00	21.05	20.97	21.05	8,522	+0.10(+0.48%)
Apr 24, 2017	20.88	20.95	20.88	20.95	11,575	+0.32(+1.55%)
Apr 21, 2017	20.61	20.79	20.56	20.63	20,498	-0.06(-0.29%)
Apr 20, 2017	20.80	20.80	20.56	20.69	26,540	+0.13(+0.63%)
Apr 19, 2017	20.39	20.68	20.39	20.56	34,642	+0.09(+0.44%)
Apr 18, 2017	20.83	20.83	20.42	20.47	23,755	-0.25(-1.21%)
Apr 17, 2017	20.72	20.78	20.71	20.72	9,597	+0.02(+0.07%)
Apr 13, 2017	20.75	20.85	20.70	20.70	19,585	-0.12(-0.58%)
Apr 12, 2017	20.66	20.96	20.66	20.82	33,705	-0.03(-0.12%)
Apr 11, 2017	20.87	20.87	20.72	20.85	11,831	+0.30(+1.46%)
Apr 10, 2017	20.57	20.65	20.51	20.55	7,336	-0.21(-1.01%)
Apr 07, 2017	20.84	20.86	20.72	20.76	14,655	+0.02(+0.10%)
Apr 06, 2017	21.08	21.08	20.62	20.74	10,610	+0.02(+0.10%)
Apr 05, 2017	21.00	21.00	20.64	20.72	8,192	+0.17(+0.83%)
Apr 04, 2017	20.45	20.55	20.40	20.55	52,055	+0.11(+0.54%)
Apr 03, 2017	20.44	20.60	20.40	20.44	25,537	+0.26(+1.26%)
Mar 31, 2017	19.86	20.30	19.86	20.18	6,665	+0.29(+1.48%)
Mar 30, 2017	19.94	20.03	19.85	19.89	14,389	-0.02(-0.10%)
Mar 29, 2017	19.67	20.09	19.67	19.91	27,497	-0.44(-2.16%)
Mar 28, 2017	20.07	20.40	20.07	20.35	17,864	+0.28(+1.40%)
Mar 27, 2017	20.09	20.09	19.97	20.07	13,504	-0.41(-2.00%)
Mar 24, 2017	20.24	20.67	20.24	20.48	14,118	-0.15(-0.73%)
Mar 23, 2017	20.62	20.82	20.46	20.63	15,859	-0.08(-0.39%)
Mar 22, 2017	20.25	20.73	20.25	20.71	19,823	+0.21(+1.02%)
Mar 21, 2017	20.73	20.89	20.40	20.50	17,019	-0.23(-1.11%)
Mar 20, 2017	20.62	20.79	20.62	20.73	22,784	-0.04(-0.17%)
Mar 17, 2017	20.36	20.95	20.34	20.77	23,382	+0.18(+0.85%)
Mar 16, 2017	20.40	20.70	20.40	20.59	17,484	+0.14(+0.66%)
Mar 15, 2017	19.60	20.46	19.60	20.45	23,400	+1.38(+7.21%)
Mar 14, 2017	19.07	19.09	18.82	19.08	16,773	+0.18(+0.95%)
Mar 13, 2017	18.75	18.95	18.75	18.90	35,684	+0.11(+0.61%)
Mar 10, 2017	19.11	19.11	18.56	18.79	54,169	-0.27(-1.39%)
Mar 09, 2017	19.05	19.05	18.85	19.05	71,899	+0.27(+1.44%)
Mar 08, 2017	18.53	18.89	18.45	18.78	23,233	+0.10(+0.51%)
Mar 07, 2017	18.62	18.78	18.60	18.68	15,818	-0.35(-1.81%)
Mar 06, 2017	19.10	19.10	18.95	19.03	43,962	+0.15(+0.79%)
Mar 03, 2017	18.95	18.95	18.76	18.88	13,808	+0.24(+1.29%)
Mar 02, 2017	18.65	18.70	18.57	18.64	36,460	+0.51(+2.81%)
Mar 01, 2017	18.20	18.20	18.04	18.13	8,855	+0.21(+1.20%)
Feb 28, 2017	17.90	18.00	17.80	17.91	21,003	-0.26(-1.40%)
Feb 27, 2017	18.00	18.17	18.00	18.17	31,395	-0.13(-0.71%)
Feb 24, 2017	18.18	18.34	18.14	18.30	20,517	-0.17(-0.92%)
Feb 23, 2017	18.70	18.70	18.11	18.47	23,635	+0.13(+0.74%)
Feb 22, 2017	18.55	18.55	18.03	18.34	46,755	+0.39(+2.20%)
Feb 21, 2017	17.82	17.94	17.82	17.94	54,587	+0.12(+0.67%)
Feb 17, 2017		17.82	17.82	17.82	0	-0.48(-2.62%)
Feb 16, 2017	18.25	18.30	18.06	18.30	15,534	+0.19(+1.05%)
Feb 15, 2017	17.69	18.22	17.69	18.11	18,316	+0.47(+2.66%)
Feb 14, 2017	17.50	17.64	17.50	17.64	20,327	+0.14(+0.80%)
Feb 13, 2017	17.36	17.73	17.36	17.50	53,884	-0.12(-0.68%)
Feb 10, 2017	17.43	17.77	17.43	17.62	31,434	-0.28(-1.56%)
Feb 09, 2017	17.89	18.00	17.80	17.90	39,936	+0.28(+1.59%)
Feb 08, 2017	17.49	17.67	17.49	17.62	18,987	+0.70(+4.14%)
Feb 07, 2017	16.73	17.00	16.73	16.92	63,501	+0.15(+0.89%)
Feb 06, 2017	16.66	16.86	16.66	16.77	58,672	+0.12(+0.72%)
Feb 03, 2017	16.55	16.68	16.55	16.65	45,069	+0.05(+0.33%)
Feb 02, 2017	16.70	16.79	16.50	16.59	21,572	-0.50(-2.90%)

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.