Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.23	24.47	23.46	24.17	236,856	+0.02(+0.08%)
Apr 27, 2017	24.08	24.37	23.95	24.15	429,109	+0.25(+1.05%)
Apr 26, 2017	24.57	24.78	23.77	23.90	431,524	-0.60(-2.45%)
Apr 25, 2017	25.84	26.98	24.40	24.50	899,538	+1.00(+4.26%)
Apr 24, 2017	23.89	24.29	23.02	23.50	210,270	-0.06(-0.25%)
Apr 21, 2017	23.84	23.87	23.49	23.56	130,818	-0.21(-0.88%)
Apr 20, 2017	23.41	23.90	23.09	23.77	211,813	+0.50(+2.15%)
Apr 19, 2017	23.39	23.51	23.11	23.27	179,963	+0.01(+0.04%)
Apr 18, 2017	22.92	23.30	22.82	23.26	217,755	+0.37(+1.62%)
Apr 17, 2017	22.49	22.92	22.44	22.89	72,705	+0.47(+2.10%)
Apr 13, 2017	22.51	22.66	22.35	22.42	90,736	-0.09(-0.40%)
Apr 12, 2017	22.76	22.88	22.45	22.51	99,158	-0.26(-1.14%)
Apr 11, 2017	22.48	22.96	22.48	22.77	60,095	+0.26(+1.16%)
Apr 10, 2017	22.73	22.73	22.25	22.51	98,494	-0.20(-0.88%)
Apr 07, 2017	22.70	22.94	22.57	22.71	82,779	+0.00(+0.00%)
Apr 06, 2017	22.65	22.85	22.26	22.71	108,109	+0.14(+0.62%)
Apr 05, 2017	22.90	23.15	22.55	22.57	130,503	-0.19(-0.83%)
Apr 04, 2017	22.81	22.93	22.69	22.76	109,368	-0.06(-0.26%)
Apr 03, 2017	22.64	22.95	22.50	22.82	182,454	+0.18(+0.80%)
Mar 31, 2017	22.71	22.76	22.55	22.64	102,398	+0.03(+0.13%)
Mar 30, 2017	22.52	22.66	22.35	22.61	69,332	+0.16(+0.71%)
Mar 29, 2017	21.99	22.51	21.83	22.45	130,284	+0.34(+1.54%)
Mar 28, 2017	22.03	22.95	21.73	22.11	194,191	-0.05(-0.23%)
Mar 27, 2017	21.56	22.80	21.43	22.16	130,139	+0.32(+1.47%)
Mar 24, 2017	21.71	22.08	21.51	21.84	47,324	+0.16(+0.76%)
Mar 23, 2017	21.22	21.79	21.22	21.68	102,280	+0.37(+1.71%)
Mar 22, 2017	21.41	21.59	21.08	21.31	187,763	-0.17(-0.79%)
Mar 21, 2017	21.49	21.69	21.17	21.48	133,889	+0.02(+0.09%)
Mar 20, 2017	21.26	21.70	21.10	21.46	184,571	+0.19(+0.89%)
Mar 17, 2017	21.33	21.60	21.20	21.27	235,904	-0.14(-0.65%)
Mar 16, 2017	21.30	21.51	20.95	21.41	197,843	+0.26(+1.23%)
Mar 15, 2017	20.43	21.24	20.43	21.15	450,532	+0.67(+3.27%)
Mar 14, 2017	20.89	20.89	20.47	20.48	249,922	-0.55(-2.62%)
Mar 13, 2017	21.02	21.30	20.86	21.03	257,531	+0.05(+0.24%)
Mar 10, 2017	21.85	21.91	20.96	20.98	208,618	-0.69(-3.18%)
Mar 09, 2017	21.42	21.89	21.25	21.67	104,718	+0.31(+1.45%)
Mar 08, 2017	21.90	22.01	21.11	21.36	121,163	-0.45(-2.06%)
Mar 07, 2017	22.04	22.16	21.74	21.81	55,105	-0.25(-1.13%)
Mar 06, 2017	21.93	22.33	21.85	22.06	48,819	-0.08(-0.36%)
Mar 03, 2017	22.13	22.35	21.70	22.14	82,380	+0.03(+0.14%)
Mar 02, 2017	21.97	22.38	21.93	22.11	84,591	+0.15(+0.68%)
Mar 01, 2017	21.34	22.05	21.21	21.96	142,961	+0.96(+4.57%)
Feb 28, 2017	21.75	21.85	20.94	21.00	157,182	-0.89(-4.07%)
Feb 27, 2017	21.24	22.18	21.22	21.89	237,365	+0.74(+3.50%)
Feb 24, 2017	21.37	22.99	20.80	21.15	146,189	-0.26(-1.21%)
Feb 23, 2017	21.25	21.65	21.18	21.41	108,907	+0.19(+0.90%)
Feb 22, 2017	21.10	21.39	21.00	21.22	71,977	+0.13(+0.62%)
Feb 21, 2017	20.96	21.26	20.89	21.09	71,370	+0.20(+0.96%)
Feb 17, 2017		20.89	20.89	20.89	0	+0.20(+0.97%)
Feb 16, 2017	21.00	21.15	20.53	20.69	62,168	-0.39(-1.85%)
Feb 15, 2017	20.17	21.10	20.14	21.08	125,271	+0.78(+3.84%)
Feb 14, 2017	20.53	20.85	19.97	20.30	128,184	-0.18(-0.88%)
Feb 13, 2017	20.28	20.79	20.12	20.48	182,406	+0.30(+1.49%)
Feb 10, 2017	20.12	20.54	20.11	20.18	192,261	+0.05(+0.25%)
Feb 09, 2017	18.25	20.19	18.25	20.13	180,661	+0.50(+2.55%)
Feb 08, 2017	19.80	19.80	19.34	19.63	147,272	-0.24(-1.21%)
Feb 07, 2017	19.35	19.91	19.28	19.87	160,715	+0.51(+2.63%)
Feb 06, 2017	19.12	19.37	19.02	19.36	156,511	+0.21(+1.10%)
Feb 03, 2017	18.94	19.20	18.76	19.15	97,834	+0.41(+2.19%)
Feb 02, 2017	19.04	19.18	18.63	18.74	89,797	-0.30(-1.58%)

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.