Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.31	21.31	21.19	21.19	8,322	+0.12(+0.57%)
Apr 27, 2017	21.10	21.12	20.99	21.07	5,541	+0.33(+1.59%)
Apr 26, 2017	20.83	20.83	20.67	20.74	12,483	-0.39(-1.85%)
Apr 25, 2017	21.05	21.13	20.93	21.13	8,368	+0.18(+0.86%)
Apr 24, 2017	21.00	21.05	20.79	20.95	9,684	+0.55(+2.70%)
Apr 21, 2017	20.34	20.40	20.24	20.40	2,618	-0.04(-0.20%)
Apr 20, 2017	20.43	20.44	20.35	20.44	3,690	+0.05(+0.25%)
Apr 19, 2017	20.45	20.66	20.36	20.39	10,840	-0.26(-1.26%)
Apr 18, 2017	20.38	20.70	20.38	20.65	3,338	+0.04(+0.19%)
Apr 17, 2017	20.58	20.67	20.53	20.61	7,280	+0.20(+0.98%)
Apr 13, 2017	20.37	20.49	20.37	20.41	1,770	+0.00(+0.00%)
Apr 12, 2017	20.30	20.41	20.25	20.41	21,280	-0.00(-0.01%)
Apr 11, 2017	20.39	20.44	20.33	20.41	18,016	+0.24(+1.20%)
Apr 10, 2017	20.13	20.18	20.11	20.17	1,933	-0.03(-0.15%)
Apr 07, 2017	20.15	20.21	20.15	20.20	1,324	-0.17(-0.83%)
Apr 06, 2017	20.25	20.37	20.25	20.37	3,814	+0.32(+1.60%)
Apr 05, 2017	20.24	20.24	20.03	20.05	3,336	-0.14(-0.69%)
Apr 04, 2017	20.10	20.19	20.05	20.19	2,811	+0.21(+1.05%)
Apr 03, 2017	19.80	20.00	19.80	19.98	4,564	-0.02(-0.10%)
Mar 31, 2017	20.00	20.06	19.98	20.00	4,503	+0.05(+0.25%)
Mar 30, 2017	19.96	19.97	19.88	19.95	2,780	-0.16(-0.80%)
Mar 29, 2017	20.06	20.16	20.06	20.11	3,589	-0.17(-0.84%)
Mar 28, 2017	20.12	20.35	20.12	20.28	2,116	-0.09(-0.44%)
Mar 27, 2017	20.35	20.39	20.23	20.37	3,171	+0.12(+0.59%)
Mar 24, 2017	20.16	20.28	20.14	20.25	5,477	+0.18(+0.90%)
Mar 23, 2017	19.88	20.07	19.88	20.07	13,991	+0.34(+1.72%)
Mar 22, 2017	19.68	19.73	19.65	19.73	10,105	-0.05(-0.25%)
Mar 21, 2017	19.92	19.92	19.71	19.78	7,229	+0.07(+0.36%)
Mar 20, 2017	19.65	19.71	19.56	19.71	48,242	-0.07(-0.33%)
Mar 17, 2017	19.53	20.00	19.53	19.78	5,472	+0.43(+2.20%)
Mar 16, 2017	19.34	19.37	19.19	19.35	5,382	+0.30(+1.57%)
Mar 15, 2017	18.89	19.05	18.74	19.05	7,836	+0.31(+1.65%)
Mar 14, 2017	18.78	18.78	18.69	18.74	5,409	-0.33(-1.73%)
Mar 13, 2017	19.04	19.07	18.91	19.07	9,582	-0.06(-0.31%)
Mar 10, 2017	18.95	19.13	18.95	19.13	2,812	-0.06(-0.31%)
Mar 09, 2017	19.11	19.20	19.00	19.19	11,328	+0.14(+0.73%)
Mar 08, 2017	18.84	19.16	18.79	19.05	17,761	+0.20(+1.06%)
Mar 07, 2017	18.71	18.89	18.71	18.85	2,934	-0.11(-0.61%)
Mar 06, 2017	18.99	18.99	18.86	18.96	9,567	-0.02(-0.11%)
Mar 03, 2017	18.82	19.03	18.82	18.98	2,932	+0.11(+0.61%)
Mar 02, 2017	18.78	18.87	18.78	18.87	5,895	-0.09(-0.47%)
Mar 01, 2017	18.93	19.00	18.93	18.96	9,024	+0.04(+0.21%)
Feb 28, 2017	18.97	19.10	18.91	18.92	25,266	+0.54(+2.94%)
Feb 27, 2017	17.87	18.40	17.87	18.38	21,662	+0.46(+2.58%)
Feb 24, 2017	17.87	17.95	17.87	17.92	951	-0.04(-0.21%)
Feb 23, 2017	17.96	17.99	17.89	17.95	66,504	+0.01(+0.06%)
Feb 22, 2017	17.69	17.98	17.60	17.95	17,281	+0.05(+0.25%)
Feb 21, 2017	17.70	18.04	17.70	17.90	6,076	-0.14(-0.78%)
Feb 17, 2017		18.04	18.04	18.04	0	-0.17(-0.93%)
Feb 16, 2017	18.15	18.30	18.12	18.21	30,897	+0.04(+0.22%)
Feb 15, 2017	17.91	18.20	17.91	18.17	7,654	-0.03(-0.16%)
Feb 14, 2017	18.28	18.28	17.99	18.20	7,473	-0.17(-0.93%)
Feb 13, 2017	18.31	18.57	18.31	18.37	9,985	-0.10(-0.54%)
Feb 10, 2017	18.32	18.47	18.32	18.47	6,351	+0.03(+0.16%)
Feb 09, 2017	18.41	18.48	18.39	18.44	8,980	+0.18(+0.96%)
Feb 08, 2017	18.18	18.39	18.18	18.27	10,971	+0.29(+1.59%)
Feb 07, 2017	17.95	18.02	17.95	17.98	18,015	-0.18(-0.99%)
Feb 06, 2017	17.91	18.16	17.91	18.16	7,965	-0.14(-0.77%)
Feb 03, 2017	18.20	18.32	18.20	18.30	2,665	+0.18(+0.99%)
Feb 02, 2017	18.52	18.57	17.96	18.12	7,024	+0.16(+0.89%)

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.