Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.37	22.64	20.08	21.38	718,228	+3.15(+17.26%)
Apr 27, 2017	18.68	18.68	17.44	18.23	402,764	-0.61(-3.22%)
Apr 26, 2017	18.11	19.04	17.72	18.84	148,986	+0.41(+2.21%)
Apr 25, 2017	18.22	18.62	17.86	18.43	195,228	+0.47(+2.64%)
Apr 24, 2017	17.92	18.50	17.72	17.96	186,936	+0.41(+2.32%)
Apr 21, 2017	17.40	17.65	17.05	17.55	171,870	+0.30(+1.76%)
Apr 20, 2017	16.39	17.41	16.39	17.25	285,825	+1.03(+6.37%)
Apr 19, 2017	16.48	16.76	16.01	16.21	201,444	-0.13(-0.81%)
Apr 18, 2017	16.27	16.74	15.97	16.35	108,659	-0.11(-0.69%)
Apr 17, 2017	17.30	17.30	16.01	16.46	292,943	-0.70(-4.09%)
Apr 13, 2017	17.45	17.72	16.77	17.16	297,050	-0.26(-1.47%)
Apr 12, 2017	18.51	18.51	17.18	17.42	212,544	-1.31(-6.99%)
Apr 11, 2017	17.66	18.95	17.48	18.73	226,103	+1.06(+6.01%)
Apr 10, 2017	18.37	18.44	17.40	17.66	157,843	-0.67(-3.67%)
Apr 07, 2017	17.14	18.70	17.06	18.34	272,880	+1.07(+6.21%)
Apr 06, 2017	17.39	17.51	16.66	17.27	281,333	-0.10(-0.60%)
Apr 05, 2017	18.39	19.04	17.19	17.37	183,209	-0.87(-4.78%)
Apr 04, 2017	17.73	18.36	17.59	18.24	170,604	+0.58(+3.27%)
Apr 03, 2017	17.63	17.97	17.33	17.66	123,133	+0.07(+0.38%)
Mar 31, 2017	17.61	18.03	17.17	17.60	226,011	-0.04(-0.22%)
Mar 30, 2017	17.69	17.87	17.41	17.64	190,631	-0.08(-0.43%)
Mar 29, 2017	17.79	17.94	17.54	17.71	110,969	-0.09(-0.48%)
Mar 28, 2017	17.79	18.17	17.55	17.80	168,825	-0.03(-0.16%)
Mar 27, 2017	17.59	17.93	17.11	17.83	212,691	+0.08(+0.45%)
Mar 24, 2017	18.50	18.66	17.73	17.75	128,635	-0.58(-3.18%)
Mar 23, 2017	18.23	18.58	18.00	18.33	155,188	+0.10(+0.57%)
Mar 22, 2017	18.49	19.00	18.18	18.22	149,577	-0.27(-1.49%)
Mar 21, 2017	19.77	19.86	18.36	18.50	197,253	-1.42(-7.14%)
Mar 20, 2017	20.98	21.02	19.67	19.92	159,289	-1.18(-5.57%)
Mar 17, 2017	20.77	21.44	20.55	21.10	261,661	+0.46(+2.20%)
Mar 16, 2017	20.01	20.78	20.01	20.64	212,533	+0.77(+3.86%)
Mar 15, 2017	19.95	20.25	19.08	19.87	186,091	+0.12(+0.62%)
Mar 14, 2017	20.32	20.59	18.56	19.75	251,681	+0.80(+4.20%)
Mar 13, 2017	18.40	19.16	18.36	18.95	167,292	+0.73(+4.01%)
Mar 10, 2017	18.54	18.90	17.75	18.22	213,652	-0.09(-0.52%)
Mar 09, 2017	18.98	19.36	18.22	18.32	264,193	-0.70(-3.69%)
Mar 08, 2017	19.87	20.08	18.98	19.02	106,007	-0.57(-2.90%)
Mar 07, 2017	20.52	20.52	19.55	19.59	236,428	-1.06(-5.14%)
Mar 06, 2017	21.85	22.19	20.64	20.65	201,927	-1.59(-7.16%)
Mar 03, 2017	22.60	23.77	21.80	22.24	190,602	-0.36(-1.59%)
Mar 02, 2017	25.07	25.75	22.46	22.60	201,880	-1.99(-8.10%)
Mar 01, 2017	23.46	25.02	23.46	24.60	171,358	+1.67(+7.28%)
Feb 28, 2017	22.89	23.63	22.78	22.93	83,942	+0.04(+0.17%)
Feb 27, 2017	22.38	23.60	22.38	22.89	99,325	+0.39(+1.73%)
Feb 24, 2017	22.30	23.07	22.26	22.50	73,821	-0.28(-1.25%)
Feb 23, 2017	23.89	23.99	22.43	22.78	101,737	-0.98(-4.11%)
Feb 22, 2017	23.82	23.88	23.40	23.76	48,746	-0.17(-0.71%)
Feb 21, 2017	23.98	24.58	23.74	23.93	102,345	+0.07(+0.28%)
Feb 17, 2017		23.86	23.86	23.86	0	+0.00(+0.00%)
Feb 16, 2017	23.72	24.20	23.33	23.86	87,748	-0.02(-0.08%)
Feb 15, 2017	22.90	24.08	22.84	23.88	96,174	+0.99(+4.30%)
Feb 14, 2017	23.68	23.79	22.40	22.90	108,486	-0.86(-3.63%)
Feb 13, 2017	23.00	24.19	23.00	23.76	141,104	+1.07(+4.72%)
Feb 10, 2017	22.59	23.13	22.42	22.69	167,550	+0.27(+1.23%)
Feb 09, 2017	21.58	22.60	21.54	22.42	171,229	+0.95(+4.41%)
Feb 08, 2017	20.89	21.78	20.11	21.47	151,662	+0.52(+2.49%)
Feb 07, 2017	21.16	21.62	20.86	20.95	104,357	-0.16(-0.76%)
Feb 06, 2017	20.97	21.21	20.82	21.11	81,444	+0.08(+0.36%)
Feb 03, 2017	21.09	21.11	20.40	21.03	104,328	+0.07(+0.32%)
Feb 02, 2017	20.61	21.48	20.39	20.97	164,436	+0.62(+3.03%)

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.