Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.79	23.07	22.45	22.64	15,067	-0.21(-0.92%)
Apr 27, 2017	23.56	23.56	22.71	22.85	20,029	-0.48(-2.06%)
Apr 26, 2017	23.24	23.70	23.05	23.33	24,230	+0.06(+0.26%)
Apr 25, 2017		23.85	23.14	23.27	11,760	+0.06(+0.26%)
Apr 24, 2017	23.09	23.26	22.28	23.21	27,092	+0.88(+3.94%)
Apr 21, 2017	22.80	23.14	22.23	22.33	28,827	-0.50(-2.19%)
Apr 20, 2017	22.00	22.94	21.91	22.83	32,213	+0.95(+4.34%)
Apr 19, 2017	21.72	22.08	21.11	21.88	30,934	+0.56(+2.63%)
Apr 18, 2017	21.27	21.39	21.18	21.32	11,822	-0.13(-0.61%)
Apr 17, 2017	21.10	21.51	20.91	21.45	21,237	+0.45(+2.14%)
Apr 13, 2017	21.09	21.22	20.83	21.00	30,795	-0.03(-0.14%)
Apr 12, 2017	21.30	21.56	20.79	21.03	21,654	-0.42(-1.96%)
Apr 11, 2017	21.55	21.87	21.28	21.45	20,077	-0.03(-0.14%)
Apr 10, 2017	21.85	21.85	21.48	21.48	30,848	-0.44(-2.01%)
Apr 07, 2017	21.46	21.98	21.30	21.92	27,654	+0.45(+2.10%)
Apr 06, 2017	20.83	21.60	20.72	21.47	33,105	+0.60(+2.87%)
Apr 05, 2017	20.28	20.94	20.25	20.87	45,195	+0.64(+3.16%)
Apr 04, 2017	20.05	20.50	19.89	20.23	22,273	-0.08(-0.39%)
Apr 03, 2017	20.10	20.49	20.04	20.31	24,632	+0.21(+1.04%)
Mar 31, 2017	19.96	20.42	19.96	20.10	142,713	+0.10(+0.50%)
Mar 30, 2017	20.02	20.49	19.97	20.00	36,934	+0.01(+0.05%)
Mar 29, 2017	19.99	20.55	19.95	19.99	35,022	-0.12(-0.60%)
Mar 28, 2017	19.88	20.30	19.88	20.11	66,400	+0.22(+1.11%)
Mar 27, 2017	19.85	20.04	19.43	19.89	31,712	-0.26(-1.29%)
Mar 24, 2017	20.36	20.67	20.02	20.15	40,544	-0.13(-0.64%)
Mar 23, 2017	20.12	20.69	19.78	20.28	58,227	+0.02(+0.10%)
Mar 22, 2017	20.09	20.40	19.91	20.26	36,585	-0.11(-0.54%)
Mar 21, 2017	21.16	21.16	20.25	20.37	54,277	-0.74(-3.51%)
Mar 20, 2017	20.66	21.17	20.35	21.11	61,724	+0.42(+2.03%)
Mar 17, 2017	20.17	20.85	20.11	20.69	57,374	+0.56(+2.78%)
Mar 16, 2017	20.65	21.13	20.00	20.13	56,017	-0.21(-1.03%)
Mar 15, 2017	19.25	20.83	19.25	20.34	95,718	+1.08(+5.61%)
Mar 14, 2017	21.87	22.47	19.09	19.26	222,079	-4.18(-17.83%)
Mar 13, 2017	23.56	23.68	23.09	23.44	25,802	-0.12(-0.51%)
Mar 10, 2017	23.79	24.19	23.37	23.56	25,186	-0.26(-1.09%)
Mar 09, 2017	22.96	23.99	22.96	23.82	28,547	+0.93(+4.06%)
Mar 08, 2017	23.77	24.02	22.79	22.89	55,598	-0.93(-3.90%)
Mar 07, 2017	24.70	24.70	23.78	23.82	77,050	-0.83(-3.37%)
Mar 06, 2017	24.65	25.09	24.54	24.65	57,038	-0.10(-0.40%)
Mar 03, 2017	24.15	24.90	24.02	24.75	61,949	+0.63(+2.61%)
Mar 02, 2017	24.20	24.58	23.76	24.12	47,400	-0.22(-0.90%)
Mar 01, 2017	24.50	25.19	24.12	24.34	84,688	+0.19(+0.79%)
Feb 28, 2017	23.89	24.39	23.44	24.15	57,928	+0.17(+0.71%)
Feb 27, 2017	24.35	24.60	23.74	23.98	61,822	-0.37(-1.52%)
Feb 24, 2017	24.18	24.60	23.57	24.35	59,431	+0.17(+0.70%)
Feb 23, 2017	24.20	24.41	23.44	24.18	19,823	+0.05(+0.21%)
Feb 22, 2017	24.38	24.38	23.95	24.13	21,442	-0.09(-0.37%)
Feb 21, 2017	23.25	24.54	23.25	24.22	78,286	+0.98(+4.22%)
Feb 17, 2017		23.24	23.24	23.24	0	+0.13(+0.56%)
Feb 16, 2017	23.53	23.53	22.96	23.11	35,013	-0.43(-1.83%)
Feb 15, 2017	22.40	23.62	22.40	23.54	86,883	+1.30(+5.85%)
Feb 14, 2017	22.33	22.73	21.93	22.24	47,991	-0.25(-1.11%)
Feb 13, 2017	22.55	22.75	22.11	22.49	23,516	-0.05(-0.22%)
Feb 10, 2017	22.72	22.98	22.32	22.54	44,266	+0.17(+0.76%)
Feb 09, 2017	22.01	22.97	21.92	22.37	40,815	+0.28(+1.27%)
Feb 08, 2017	22.27	22.80	21.95	22.09	92,315	-0.18(-0.81%)
Feb 07, 2017	22.00	22.42	21.66	22.27	26,921	+0.08(+0.36%)
Feb 06, 2017	22.02	22.56	21.93	22.19	20,900	-0.06(-0.27%)
Feb 03, 2017	22.13	22.52	21.76	22.25	13,987	+0.43(+1.97%)
Feb 02, 2017	21.78	22.22	21.51	21.82	16,476	-0.03(-0.14%)

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.