Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.44	21.72	20.92	21.00	156,980	-0.56(-2.58%)
Apr 27, 2017	21.20	21.66	21.20	21.56	162,619	+0.40(+1.88%)
Apr 26, 2017	21.00	21.56	20.92	21.16	127,132	+0.40(+1.92%)
Apr 25, 2017	20.73	20.96	20.69	20.77	175,965	+0.12(+0.58%)
Apr 24, 2017	20.33	20.65	20.25	20.65	126,810	+0.68(+3.39%)
Apr 21, 2017	19.93	20.09	19.73	19.97	94,242	+0.00(+0.00%)
Apr 20, 2017	19.57	19.97	19.49	19.97	85,499	+0.48(+2.45%)
Apr 19, 2017	19.53	19.65	19.37	19.49	91,257	+0.12(+0.62%)
Apr 18, 2017	19.33	19.53	18.90	19.37	183,003	-0.04(-0.20%)
Apr 17, 2017	18.98	19.41	18.94	19.41	84,373	+0.40(+2.09%)
Apr 13, 2017	19.25	19.57	18.94	19.01	154,087	-0.28(-1.44%)
Apr 12, 2017	19.25	19.41	19.09	19.29	95,728	-0.08(-0.41%)
Apr 11, 2017	19.05	19.43	19.01	19.37	72,349	+0.24(+1.25%)
Apr 10, 2017	19.65	19.77	19.01	19.13	99,098	-0.56(-2.83%)
Apr 07, 2017	19.49	19.77	19.45	19.69	144,196	+0.08(+0.41%)
Apr 06, 2017	19.53	19.77	19.33	19.61	134,702	+0.04(+0.20%)
Apr 05, 2017	19.89	20.01	19.37	19.57	203,236	-0.12(-0.61%)
Apr 04, 2017	19.53	19.81	19.49	19.69	139,349	+0.04(+0.20%)
Apr 03, 2017	19.69	19.77	19.49	19.65	145,609	-0.04(-0.20%)
Mar 31, 2017	19.73	19.77	19.49	19.69	231,225	-0.04(-0.20%)
Mar 30, 2017	19.17	19.89	19.17	19.73	140,234	+0.52(+2.69%)
Mar 29, 2017	18.90	19.25	18.66	19.21	134,441	+0.28(+1.47%)
Mar 28, 2017	18.42	19.01	18.42	18.94	122,990	+0.40(+2.15%)
Mar 27, 2017	18.10	18.62	17.90	18.54	68,619	+0.04(+0.22%)
Mar 24, 2017	18.62	18.62	18.30	18.50	84,876	+0.00(+0.00%)
Mar 23, 2017	18.06	18.62	18.06	18.50	80,045	+0.40(+2.20%)
Mar 22, 2017	18.02	18.26	17.90	18.10	101,590	-0.12(-0.65%)
Mar 21, 2017	19.37	19.37	18.18	18.22	113,390	-1.03(-5.37%)
Mar 20, 2017	19.69	19.69	19.09	19.25	92,961	-0.60(-3.01%)
Mar 17, 2017	19.45	19.87	19.41	19.85	260,799	+0.28(+1.42%)
Mar 16, 2017	19.17	19.61	19.17	19.57	87,231	+0.48(+2.50%)
Mar 15, 2017	19.05	19.37	19.01	19.09	102,650	+0.16(+0.84%)
Mar 14, 2017	18.90	18.99	18.62	18.94	49,483	-0.04(-0.21%)
Mar 13, 2017	18.94	19.25	18.94	18.98	62,243	-0.08(-0.42%)
Mar 10, 2017	19.29	19.33	18.34	19.05	141,467	-0.16(-0.83%)
Mar 09, 2017	19.25	19.61	19.21	19.21	58,776	-0.04(-0.21%)
Mar 08, 2017	19.77	19.89	19.23	19.25	74,849	-0.32(-1.63%)
Mar 07, 2017	19.73	19.85	19.53	19.57	70,205	-0.16(-0.81%)
Mar 06, 2017	19.61	19.85	19.49	19.73	68,527	-0.16(-0.80%)
Mar 03, 2017	19.93	20.01	19.73	19.89	49,449	+0.12(+0.60%)
Mar 02, 2017	20.25	20.33	19.77	19.77	63,141	-0.60(-2.93%)
Mar 01, 2017	20.25	20.59	20.17	20.37	89,871	+0.48(+2.40%)
Feb 28, 2017	20.21	20.21	19.81	19.89	105,616	-0.36(-1.77%)
Feb 27, 2017	20.01	20.37	20.01	20.25	62,509	+0.12(+0.59%)
Feb 24, 2017	19.97	20.25	19.89	20.13	98,501	-0.04(-0.20%)
Feb 23, 2017	20.29	20.29	20.09	20.17	139,459	-0.12(-0.59%)
Feb 22, 2017	20.09	20.33	19.97	20.29	92,408	+0.16(+0.79%)
Feb 21, 2017	20.09	20.17	19.93	20.13	114,333	+0.04(+0.20%)
Feb 17, 2017		20.09	20.09	20.09	0	-0.24(-1.17%)
Feb 16, 2017	20.21	20.37	20.09	20.33	164,675	+0.00(+0.00%)
Feb 15, 2017	20.25	20.37	20.04	20.33	65,523	+0.08(+0.39%)
Feb 14, 2017	20.15	20.41	20.13	20.25	82,010	+0.08(+0.39%)
Feb 13, 2017	20.13	20.33	19.77	20.17	122,572	+0.28(+1.40%)
Feb 10, 2017	19.85	19.89	19.69	19.89	79,972	+0.12(+0.60%)
Feb 09, 2017	19.57	19.81	19.45	19.77	98,208	+0.24(+1.22%)
Feb 08, 2017	19.69	19.69	19.17	19.53	65,721	-0.32(-1.60%)
Feb 07, 2017	19.97	20.05	19.61	19.85	86,867	-0.06(-0.32%)
Feb 06, 2017	20.11	20.23	19.87	19.91	125,839	-0.44(-2.14%)
Feb 03, 2017	19.91	20.35	19.80	20.35	138,754	+0.79(+4.05%)
Feb 02, 2017	19.91	19.95	19.52	19.56	78,386	-0.40(-1.98%)

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.