Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.61	23.77	23.23	23.50	512,315	-0.06(-0.27%)
Apr 27, 2017	24.00	24.00	23.39	23.56	438,217	-0.25(-1.04%)
Apr 26, 2017	24.02	24.17	23.75	23.81	664,275	-0.14(-0.60%)
Apr 25, 2017	24.01	24.14	23.63	23.95	565,368	+0.14(+0.60%)
Apr 24, 2017	23.50	23.97	22.93	23.81	1,519,115	+1.24(+5.48%)
Apr 21, 2017	22.51	22.85	22.35	22.57	792,865	+0.14(+0.62%)
Apr 20, 2017	22.35	22.57	22.18	22.43	557,475	+0.15(+0.66%)
Apr 19, 2017	22.35	22.48	22.24	22.28	291,249	+0.00(+0.00%)
Apr 18, 2017	22.52	22.60	22.27	22.28	277,941	-0.26(-1.13%)
Apr 17, 2017	22.68	22.89	22.37	22.54	314,874	-0.10(-0.42%)
Apr 13, 2017	22.62	22.78	22.53	22.63	199,617	-0.06(-0.28%)
Apr 12, 2017	22.72	22.75	22.43	22.70	1,143,123	-0.02(-0.11%)
Apr 11, 2017	22.55	22.87	22.45	22.72	362,901	+0.18(+0.78%)
Apr 10, 2017	22.44	22.71	22.15	22.55	710,700	+0.12(+0.53%)
Apr 07, 2017	22.27	22.49	22.13	22.43	440,715	+0.24(+1.08%)
Apr 06, 2017	22.18	22.33	21.79	22.19	551,225	+0.01(+0.04%)
Apr 05, 2017	22.24	22.63	22.04	22.18	635,044	+0.15(+0.69%)
Apr 04, 2017	22.35	22.37	21.94	22.03	410,785	-0.33(-1.46%)
Apr 03, 2017	22.57	22.84	22.34	22.35	647,375	-0.22(-0.99%)
Mar 31, 2017	22.51	22.80	22.46	22.58	331,003	+0.06(+0.28%)
Mar 30, 2017	22.40	22.62	22.20	22.51	282,690	+0.11(+0.50%)
Mar 29, 2017	22.01	22.52	21.99	22.40	428,608	+0.35(+1.59%)
Mar 28, 2017	21.46	22.08	21.07	22.05	569,992	+0.60(+2.79%)
Mar 27, 2017	21.19	21.64	20.87	21.45	512,162	+0.06(+0.30%)
Mar 24, 2017	21.38	21.50	21.16	21.39	290,375	+0.07(+0.34%)
Mar 23, 2017	20.93	21.42	20.41	21.32	367,054	+0.35(+1.68%)
Mar 22, 2017	20.58	20.99	20.48	20.96	583,468	+0.38(+1.82%)
Mar 21, 2017	20.96	21.12	20.56	20.59	314,824	-0.27(-1.30%)
Mar 20, 2017	21.27	21.27	20.83	20.86	332,609	-0.42(-1.95%)
Mar 17, 2017	21.12	21.34	20.95	21.28	709,430	+0.28(+1.33%)
Mar 16, 2017	20.96	21.12	20.72	21.00	405,488	+0.06(+0.31%)
Mar 15, 2017	20.38	20.96	20.30	20.93	705,923	+0.58(+2.86%)
Mar 14, 2017	20.62	20.75	20.35	20.35	314,695	-0.38(-1.81%)
Mar 13, 2017	20.72	20.81	20.57	20.73	704,812	+0.06(+0.31%)
Mar 10, 2017	20.27	20.72	20.25	20.66	525,693	+0.46(+2.29%)
Mar 09, 2017	20.25	20.41	20.08	20.20	506,243	-0.06(-0.32%)
Mar 08, 2017	20.13	20.37	20.00	20.26	516,405	+0.18(+0.87%)
Mar 07, 2017	20.27	20.27	19.96	20.09	1,001,041	-0.29(-1.41%)
Mar 06, 2017	20.60	20.60	19.98	20.37	1,241,462	-0.38(-1.81%)
Mar 03, 2017	19.96	21.35	19.75	20.75	3,209,789	-0.53(-2.48%)
Mar 02, 2017	21.66	21.75	21.22	21.28	1,391,142	-0.28(-1.30%)
Mar 01, 2017	21.27	21.63	20.87	21.56	1,009,375	+0.56(+2.66%)
Feb 28, 2017	21.06	21.22	20.91	21.00	675,499	-0.16(-0.75%)
Feb 27, 2017	21.39	21.64	20.96	21.16	1,133,054	-0.23(-1.08%)
Feb 24, 2017	21.20	21.59	20.94	21.39	1,115,308	+0.01(+0.04%)
Feb 23, 2017	21.92	22.05	21.36	21.38	582,186	-0.49(-2.23%)
Feb 22, 2017	22.53	22.53	21.24	21.87	1,470,369	-0.70(-3.11%)
Feb 21, 2017	22.91	22.95	22.39	22.57	563,223	-0.07(-0.32%)
Feb 17, 2017		22.64	22.64	22.64	0	-0.38(-1.66%)
Feb 16, 2017	23.10	23.24	22.93	23.02	327,791	-0.08(-0.35%)
Feb 15, 2017	22.90	23.23	22.70	23.10	536,575	+0.14(+0.59%)
Feb 14, 2017	23.13	23.29	22.85	22.97	386,922	-0.22(-0.93%)
Feb 13, 2017	23.41	23.54	23.10	23.18	342,622	-0.20(-0.85%)
Feb 10, 2017	23.46	23.74	23.34	23.38	414,474	+0.03(+0.14%)
Feb 09, 2017	23.13	23.68	23.11	23.35	911,704	+0.25(+1.07%)
Feb 08, 2017	22.69	23.17	22.29	23.10	440,215	+0.31(+1.37%)
Feb 07, 2017	23.04	23.10	22.64	22.79	516,119	-0.23(-1.01%)
Feb 06, 2017	22.95	23.09	22.84	23.02	296,608	+0.09(+0.38%)
Feb 03, 2017	22.86	23.00	22.57	22.94	451,644	+0.26(+1.16%)
Feb 02, 2017	22.51	22.79	22.39	22.67	487,995	+0.20(+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.