Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.45	21.60	21.00	21.25	65,960	-0.25(-1.16%)
Apr 27, 2017	22.05	22.30	21.35	21.50	51,062	-0.60(-2.71%)
Apr 26, 2017	21.65	22.30	21.65	22.10	123,899	+0.55(+2.55%)
Apr 25, 2017	21.60	21.70	21.20	21.55	28,207	+0.15(+0.70%)
Apr 24, 2017	21.05	21.60	20.80	21.40	103,670	+0.60(+2.88%)
Apr 21, 2017	21.45	21.45	20.75	20.80	64,164	-0.75(-3.48%)
Apr 20, 2017	21.15	21.65	20.95	21.55	74,373	+0.50(+2.38%)
Apr 19, 2017	21.00	21.15	20.82	21.05	33,004	+0.15(+0.72%)
Apr 18, 2017	20.80	21.15	20.20	20.90	47,344	+0.10(+0.48%)
Apr 17, 2017	20.80	21.20	20.70	20.80	40,267	+0.15(+0.73%)
Apr 13, 2017	20.95	21.05	20.50	20.65	62,287	-0.30(-1.43%)
Apr 12, 2017	21.10	21.10	20.45	20.95	57,105	-0.20(-0.95%)
Apr 11, 2017	20.60	21.30	20.55	21.15	98,526	+0.50(+2.42%)
Apr 10, 2017	21.00	21.40	20.55	20.65	102,426	-0.25(-1.20%)
Apr 07, 2017	20.55	21.25	20.41	20.90	83,548	+0.25(+1.21%)
Apr 06, 2017	20.70	20.70	20.15	20.65	63,300	-0.10(-0.48%)
Apr 05, 2017	20.65	21.15	20.40	20.75	74,828	+0.15(+0.73%)
Apr 04, 2017	20.35	21.15	20.25	20.60	104,935	-0.35(-1.67%)
Apr 03, 2017	20.35	21.20	20.35	20.95	252,755	+0.75(+3.71%)
Mar 31, 2017	16.85	20.35	16.65	20.20	466,011	+4.15(+25.86%)
Mar 30, 2017	16.05	16.15	15.75	16.05	125,747	+0.10(+0.63%)
Mar 29, 2017	16.75	16.89	15.95	15.95	104,866	-0.90(-5.34%)
Mar 28, 2017	16.05	16.90	15.90	16.85	69,115	+0.70(+4.33%)
Mar 27, 2017	15.75	16.20	15.20	16.15	83,613	+0.10(+0.62%)
Mar 24, 2017	16.45	16.50	15.80	16.05	61,482	-0.40(-2.43%)
Mar 23, 2017	16.45	16.70	16.25	16.45	100,980	+0.20(+1.23%)
Mar 22, 2017	16.75	17.20	16.23	16.25	209,003	-0.30(-1.81%)
Mar 21, 2017	16.70	16.75	16.27	16.55	78,657	-0.10(-0.60%)
Mar 20, 2017	17.00	17.15	16.60	16.65	24,331	-0.35(-2.06%)
Mar 17, 2017	17.05	17.30	16.95	17.00	67,426	-0.10(-0.58%)
Mar 16, 2017	17.10	17.20	16.95	17.10	18,269	+0.10(+0.59%)
Mar 15, 2017	17.15	17.15	16.80	17.00	34,140	+0.20(+1.19%)
Mar 14, 2017	16.90	17.15	16.60	16.80	15,566	-0.20(-1.18%)
Mar 13, 2017	16.85	17.05	16.75	17.00	19,449	+0.10(+0.59%)
Mar 10, 2017	17.05	17.05	16.75	16.90	23,792	-0.05(-0.29%)
Mar 09, 2017	17.05	17.30	16.90	16.95	21,015	-0.05(-0.29%)
Mar 08, 2017	17.00	17.20	16.80	17.00	40,934	+0.00(+0.00%)
Mar 07, 2017	17.30	17.35	17.00	17.00	26,301	-0.25(-1.45%)
Mar 06, 2017	17.35	17.40	17.00	17.25	41,681	-0.25(-1.43%)
Mar 03, 2017	17.80	17.95	17.45	17.50	24,346	-0.30(-1.69%)
Mar 02, 2017	17.90	18.05	17.70	17.80	26,004	-0.20(-1.11%)
Mar 01, 2017	18.15	18.35	17.90	18.00	37,189	+0.05(+0.28%)
Feb 28, 2017	18.75	18.75	17.85	17.95	61,447	-0.85(-4.52%)
Feb 27, 2017	18.30	18.80	18.30	18.80	43,260	+0.50(+2.73%)
Feb 24, 2017	18.00	18.40	18.00	18.30	18,517	+0.15(+0.83%)
Feb 23, 2017	17.95	18.25	17.90	18.15	27,379	+0.20(+1.11%)
Feb 22, 2017	17.75	17.95	17.75	17.95	29,781	+0.20(+1.13%)
Feb 21, 2017	17.95	17.95	17.55	17.75	29,377	-0.15(-0.84%)
Feb 17, 2017		17.90	17.90	17.90	0	-0.10(-0.56%)
Feb 16, 2017	17.95	18.10	17.85	18.00	25,175	+0.00(+0.00%)
Feb 15, 2017	17.60	18.05	17.50	18.00	46,546	+0.25(+1.41%)
Feb 14, 2017	17.65	17.80	17.50	17.75	39,545	-0.05(-0.28%)
Feb 13, 2017	17.75	17.80	17.50	17.80	34,274	+0.10(+0.56%)
Feb 10, 2017	17.55	17.75	17.50	17.70	18,524	+0.20(+1.14%)
Feb 09, 2017	17.55	17.75	17.30	17.50	55,368	+0.00(+0.00%)
Feb 08, 2017	17.60	17.70	17.20	17.50	41,218	-0.15(-0.85%)
Feb 07, 2017	17.60	17.80	17.40	17.65	50,134	+0.20(+1.15%)
Feb 06, 2017	17.60	17.65	17.40	17.45	49,942	-0.25(-1.41%)
Feb 03, 2017	17.50	17.70	17.35	17.70	37,359	+0.30(+1.72%)
Feb 02, 2017	17.55	17.70	17.35	17.40	69,691	-0.20(-1.14%)

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.