Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.90	22.95	22.31	22.41	284,371	-0.45(-1.97%)
Apr 27, 2017	23.02	23.20	22.79	22.86	454,123	-0.08(-0.35%)
Apr 26, 2017	23.12	23.27	22.90	22.94	389,346	-0.24(-1.04%)
Apr 25, 2017	22.90	23.18	22.78	23.18	571,453	+0.30(+1.31%)
Apr 24, 2017	22.72	22.90	22.45	22.88	615,533	+0.57(+2.55%)
Apr 21, 2017	22.19	22.51	22.19	22.31	452,016	+0.10(+0.45%)
Apr 20, 2017	22.44	22.57	22.02	22.21	423,973	-0.22(-0.98%)
Apr 19, 2017	21.90	22.54	21.89	22.43	948,795	+0.56(+2.56%)
Apr 18, 2017	21.52	21.88	21.32	21.87	489,169	+0.25(+1.16%)
Apr 17, 2017	21.36	21.65	21.19	21.62	293,701	+0.42(+1.98%)
Apr 13, 2017	21.22	21.50	21.09	21.20	261,451	-0.16(-0.75%)
Apr 12, 2017	21.70	21.72	21.07	21.36	486,935	-0.39(-1.79%)
Apr 11, 2017	21.66	21.85	21.52	21.75	325,673	+0.00(+0.00%)
Apr 10, 2017	21.73	21.85	21.47	21.75	421,758	+0.25(+1.16%)
Apr 07, 2017	21.70	21.78	21.46	21.50	608,311	+0.15(+0.70%)
Apr 06, 2017	21.15	21.43	20.98	21.35	356,298	+0.23(+1.09%)
Apr 05, 2017	21.70	21.85	21.08	21.12	401,879	-0.49(-2.27%)
Apr 04, 2017	21.13	21.63	21.13	21.61	805,122	+0.46(+2.17%)
Apr 03, 2017	21.67	21.79	21.06	21.15	711,143	-0.55(-2.53%)
Mar 31, 2017	21.82	22.13	21.57	21.70	1,533,248	+0.20(+0.93%)
Mar 30, 2017	21.63	21.76	21.45	21.50	304,284	-0.11(-0.51%)
Mar 29, 2017	21.57	21.64	21.47	21.61	232,658	+0.03(+0.14%)
Mar 28, 2017	21.30	21.60	21.30	21.58	549,498	+0.20(+0.94%)
Mar 27, 2017	21.04	21.52	20.95	21.38	281,235	-0.04(-0.19%)
Mar 24, 2017	21.68	21.83	21.31	21.42	455,442	-0.23(-1.06%)
Mar 23, 2017	21.55	21.93	21.35	21.65	353,886	+0.19(+0.89%)
Mar 22, 2017	21.64	21.89	21.33	21.46	519,842	-0.19(-0.88%)
Mar 21, 2017	22.59	22.61	21.60	21.65	547,171	-0.83(-3.69%)
Mar 20, 2017	22.82	22.99	22.41	22.48	423,087	-0.35(-1.53%)
Mar 17, 2017	22.48	22.91	22.33	22.83	1,887,949	+0.53(+2.38%)
Mar 16, 2017	22.11	22.40	21.93	22.30	451,299	+0.28(+1.27%)
Mar 15, 2017	22.00	22.27	21.75	22.02	589,671	+0.14(+0.64%)
Mar 14, 2017	21.88	21.98	21.43	21.88	378,152	-0.18(-0.82%)
Mar 13, 2017	21.91	22.27	21.77	22.06	472,938	+0.09(+0.41%)
Mar 10, 2017	22.27	22.48	21.83	21.97	293,544	-0.15(-0.68%)
Mar 09, 2017	21.91	22.25	21.87	22.12	382,451	+0.16(+0.73%)
Mar 08, 2017	22.15	22.26	21.88	21.96	322,997	-0.04(-0.18%)
Mar 07, 2017	21.41	22.16	21.41	22.00	518,380	+0.42(+1.95%)
Mar 06, 2017	21.42	21.69	21.34	21.58	733,207	+0.08(+0.37%)
Mar 03, 2017	21.59	21.96	21.34	21.50	741,904	-0.09(-0.42%)
Mar 02, 2017	20.20	22.36	20.09	21.59	1,846,046	+1.72(+8.66%)
Mar 01, 2017	19.97	20.25	19.75	19.87	397,525	+0.48(+2.48%)
Feb 28, 2017	19.88	19.90	19.35	19.39	401,605	-0.49(-2.46%)
Feb 27, 2017	19.28	19.91	19.16	19.88	592,694	+0.63(+3.27%)
Feb 24, 2017	18.91	19.25	18.88	19.25	164,512	+0.16(+0.84%)
Feb 23, 2017	19.30	19.40	18.96	19.09	185,186	-0.16(-0.83%)
Feb 22, 2017	19.27	19.45	18.99	19.25	231,901	-0.08(-0.41%)
Feb 21, 2017	19.42	19.52	19.07	19.33	302,255	-0.01(-0.05%)
Feb 17, 2017		19.34	19.34	19.34	0	+0.07(+0.36%)
Feb 16, 2017	19.35	19.40	19.12	19.27	205,819	-0.03(-0.16%)
Feb 15, 2017	19.19	19.39	19.11	19.30	171,568	+0.06(+0.31%)
Feb 14, 2017	19.10	19.37	19.10	19.24	178,161	+0.00(+0.00%)
Feb 13, 2017	19.39	19.45	19.13	19.24	274,132	+0.03(+0.16%)
Feb 10, 2017	19.14	19.24	19.01	19.21	175,620	+0.22(+1.16%)
Feb 09, 2017	18.80	19.04	18.77	18.99	401,205	+0.30(+1.61%)
Feb 08, 2017	18.59	19.00	18.41	18.69	384,293	-0.02(-0.11%)
Feb 07, 2017	18.69	18.93	18.61	18.71	371,612	+0.13(+0.70%)
Feb 06, 2017	18.55	18.73	18.52	18.58	199,044	-0.01(-0.05%)
Feb 03, 2017	18.31	18.61	18.21	18.59	233,291	+0.43(+2.37%)
Feb 02, 2017	17.83	18.22	17.75	18.16	461,720	+0.20(+1.11%)

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.