Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.39	22.55	22.31	22.41	70,298	+0.07(+0.31%)
Apr 27, 2017	22.12	22.45	22.09	22.34	162,496	+0.14(+0.63%)
Apr 26, 2017	22.15	22.60	22.15	22.21	203,279	+0.12(+0.54%)
Apr 25, 2017	21.88	22.19	21.84	22.09	203,860	+0.29(+1.33%)
Apr 24, 2017	21.99	22.04	21.76	21.80	147,467	+0.08(+0.35%)
Apr 21, 2017	21.71	21.75	21.45	21.72	162,083	+0.20(+0.91%)
Apr 20, 2017	21.62	21.62	21.34	21.52	251,302	-0.18(-0.81%)
Apr 19, 2017	22.41	22.41	21.63	21.70	235,293	-0.81(-3.62%)
Apr 18, 2017	22.66	22.67	22.25	22.51	180,826	-0.18(-0.78%)
Apr 17, 2017	22.31	22.82	22.29	22.69	208,745	+0.44(+1.96%)
Apr 13, 2017	22.55	22.63	22.20	22.26	113,345	-0.31(-1.37%)
Apr 12, 2017	22.47	22.66	22.37	22.57	260,752	-0.04(-0.20%)
Apr 11, 2017	22.34	22.70	22.33	22.61	508,926	+0.36(+1.62%)
Apr 10, 2017	21.94	22.36	21.81	22.25	167,951	+0.40(+1.82%)
Apr 07, 2017	21.53	21.99	21.53	21.85	117,397	+0.41(+1.91%)
Apr 06, 2017	21.78	22.08	21.37	21.44	250,819	-0.27(-1.22%)
Apr 05, 2017	21.40	21.89	21.40	21.71	340,790	+0.49(+2.29%)
Apr 04, 2017	20.81	21.27	20.81	21.22	139,151	+0.47(+2.25%)
Apr 03, 2017	20.17	20.85	20.17	20.75	249,897	+0.45(+2.24%)
Mar 31, 2017	20.11	20.57	20.11	20.30	135,588	+0.35(+1.77%)
Mar 30, 2017	19.91	20.14	19.50	19.95	159,112	-0.15(-0.75%)
Mar 29, 2017	20.06	20.20	19.67	20.10	160,143	-0.15(-0.72%)
Mar 28, 2017	20.19	20.33	20.03	20.24	211,235	+0.19(+0.94%)
Mar 27, 2017	19.69	20.14	19.65	20.05	135,533	+0.69(+3.59%)
Mar 24, 2017	19.66	19.66	19.34	19.36	128,739	-0.15(-0.74%)
Mar 23, 2017	19.35	19.55	19.22	19.50	226,581	+0.15(+0.75%)
Mar 22, 2017	19.23	19.40	18.95	19.36	140,205	-0.04(-0.19%)
Mar 21, 2017	19.56	19.58	19.38	19.40	54,251	-0.01(-0.07%)
Mar 20, 2017	19.33	19.43	19.18	19.41	142,002	+0.09(+0.46%)
Mar 17, 2017	19.07	19.45	19.02	19.32	205,836	+0.23(+1.19%)
Mar 16, 2017	18.95	19.18	18.95	19.09	85,094	+0.33(+1.77%)
Mar 15, 2017	18.59	18.87	18.41	18.76	239,092	+0.13(+0.70%)
Mar 14, 2017	18.90	18.97	18.60	18.63	163,983	-0.40(-2.08%)
Mar 13, 2017	18.64	19.10	18.19	19.03	135,313	+0.30(+1.59%)
Mar 10, 2017	19.31	19.31	18.70	18.73	155,713	-0.62(-3.20%)
Mar 09, 2017	19.21	19.59	19.21	19.35	212,372	+0.31(+1.63%)
Mar 08, 2017	18.63	19.38	18.61	19.04	290,452	+1.26(+7.07%)
Mar 07, 2017	17.84	17.84	17.44	17.78	267,082	-0.17(-0.97%)
Mar 06, 2017	18.06	18.15	17.86	17.96	147,489	+0.14(+0.77%)
Mar 03, 2017	17.74	18.11	17.47	17.82	236,737	+0.08(+0.45%)
Mar 02, 2017	17.50	17.89	17.49	17.74	201,684	+0.25(+1.42%)
Mar 01, 2017	17.35	17.58	17.17	17.49	118,654	+0.12(+0.71%)
Feb 28, 2017	17.52	17.52	17.35	17.37	296,705	+0.17(+0.97%)
Feb 27, 2017	17.16	17.26	17.10	17.20	90,924	+0.06(+0.32%)
Feb 24, 2017	17.36	17.38	17.12	17.14	104,866	-0.24(-1.39%)
Feb 23, 2017	17.60	17.60	17.36	17.39	130,849	-0.17(-0.99%)
Feb 22, 2017	17.40	17.60	17.33	17.56	147,576	-0.17(-0.94%)
Feb 21, 2017	17.66	17.83	17.66	17.73	87,000	-0.09(-0.49%)
Feb 17, 2017		17.81	17.81	17.81	0	-0.39(-2.14%)
Feb 16, 2017	18.03	18.37	17.90	18.20	124,643	+0.30(+1.66%)
Feb 15, 2017	17.96	18.45	17.70	17.91	121,110	-0.07(-0.41%)
Feb 14, 2017	18.32	18.42	17.76	17.98	162,332	-0.46(-2.52%)
Feb 13, 2017	18.32	18.49	18.32	18.45	327,498	+0.01(+0.07%)
Feb 10, 2017	18.53	18.56	18.43	18.43	219,718	-0.07(-0.40%)
Feb 09, 2017	18.28	18.57	18.28	18.51	405,015	+0.33(+1.84%)
Feb 08, 2017	18.46	18.60	18.13	18.17	248,358	-0.34(-1.84%)
Feb 07, 2017	18.55	18.61	18.43	18.51	108,609	+0.00(+0.00%)
Feb 06, 2017	18.64	18.64	18.39	18.51	104,792	-0.02(-0.10%)
Feb 03, 2017	18.58	18.87	18.51	18.53	182,349	+0.22(+1.22%)
Feb 02, 2017	18.51	18.51	18.17	18.31	162,269	-0.07(-0.40%)

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.