Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.59	22.75	22.50	22.61	69,687	+0.07(+0.31%)
Apr 27, 2017	22.31	22.64	22.29	22.54	161,084	+0.14(+0.62%)
Apr 26, 2017	22.34	22.79	22.34	22.40	201,512	+0.12(+0.54%)
Apr 25, 2017	22.07	22.38	22.03	22.28	202,088	+0.29(+1.33%)
Apr 24, 2017	22.18	22.23	21.95	21.99	146,186	+0.08(+0.35%)
Apr 21, 2017	21.90	21.94	21.64	21.91	160,674	+0.20(+0.91%)
Apr 20, 2017	21.81	21.81	21.53	21.71	249,118	-0.18(-0.81%)
Apr 19, 2017	22.61	22.61	21.82	21.89	233,248	-0.82(-3.62%)
Apr 18, 2017	22.86	22.87	22.44	22.71	179,254	-0.18(-0.78%)
Apr 17, 2017	22.50	23.02	22.48	22.89	206,930	+0.44(+1.96%)
Apr 13, 2017	22.75	22.83	22.40	22.45	112,360	-0.31(-1.37%)
Apr 12, 2017	22.67	22.86	22.57	22.76	258,486	-0.04(-0.20%)
Apr 11, 2017	22.54	22.90	22.53	22.81	504,502	+0.36(+1.62%)
Apr 10, 2017	22.13	22.55	22.01	22.44	166,491	+0.40(+1.82%)
Apr 07, 2017	21.72	22.18	21.72	22.04	116,377	+0.41(+1.91%)
Apr 06, 2017	21.97	22.27	21.56	21.63	248,639	-0.27(-1.22%)
Apr 05, 2017	21.59	22.08	21.59	21.90	337,827	+0.49(+2.29%)
Apr 04, 2017	20.99	21.45	20.99	21.41	137,942	+0.47(+2.25%)
Apr 03, 2017	20.34	21.04	20.34	20.94	247,725	+0.46(+2.24%)
Mar 31, 2017	20.29	20.75	20.29	20.48	134,410	+0.36(+1.77%)
Mar 30, 2017	20.08	20.32	19.67	20.12	157,729	-0.15(-0.75%)
Mar 29, 2017	20.24	20.38	19.85	20.27	158,751	-0.15(-0.72%)
Mar 28, 2017	20.37	20.51	20.20	20.42	209,399	+0.19(+0.94%)
Mar 27, 2017	19.86	20.32	19.82	20.23	134,355	+0.70(+3.59%)
Mar 24, 2017	19.83	19.83	19.51	19.53	127,620	-0.15(-0.74%)
Mar 23, 2017	19.52	19.72	19.39	19.68	224,611	+0.15(+0.75%)
Mar 22, 2017	19.39	19.57	19.12	19.53	138,986	-0.04(-0.20%)
Mar 21, 2017	19.73	19.75	19.55	19.57	53,779	-0.01(-0.06%)
Mar 20, 2017	19.50	19.60	19.35	19.58	140,767	+0.09(+0.46%)
Mar 17, 2017	19.24	19.62	19.19	19.49	204,047	+0.23(+1.19%)
Mar 16, 2017	19.11	19.35	19.11	19.26	84,354	+0.34(+1.79%)
Mar 15, 2017	18.75	19.03	18.57	18.92	237,068	+0.13(+0.70%)
Mar 14, 2017	19.06	19.13	18.76	18.79	162,595	-0.40(-2.08%)
Mar 13, 2017	18.80	19.26	18.34	19.19	134,168	+0.30(+1.59%)
Mar 10, 2017	19.48	19.48	18.86	18.89	154,395	-0.62(-3.20%)
Mar 09, 2017	19.37	19.75	19.37	19.52	210,574	+0.31(+1.63%)
Mar 08, 2017	18.78	19.54	18.77	19.20	287,994	+1.27(+7.07%)
Mar 07, 2017	17.99	17.99	17.59	17.93	264,822	-0.18(-0.97%)
Mar 06, 2017	18.22	18.30	18.02	18.11	146,240	+0.14(+0.77%)
Mar 03, 2017	17.89	18.27	17.62	17.97	234,733	+0.08(+0.45%)
Mar 02, 2017	17.65	18.04	17.64	17.89	199,977	+0.25(+1.42%)
Mar 01, 2017	17.50	17.73	17.32	17.64	117,650	+0.12(+0.71%)
Feb 28, 2017	17.67	17.67	17.50	17.52	294,193	+0.17(+0.97%)
Feb 27, 2017	17.31	17.40	17.25	17.35	90,154	+0.06(+0.33%)
Feb 24, 2017	17.50	17.53	17.27	17.29	103,979	-0.24(-1.39%)
Feb 23, 2017	17.75	17.75	17.50	17.53	129,741	-0.17(-0.99%)
Feb 22, 2017	17.55	17.75	17.48	17.71	146,327	-0.17(-0.94%)
Feb 21, 2017	17.82	17.98	17.82	17.88	86,264	-0.09(-0.49%)
Feb 17, 2017		17.97	17.97	17.97	0	-0.39(-2.14%)
Feb 16, 2017	18.18	18.53	18.05	18.36	123,588	+0.30(+1.66%)
Feb 15, 2017	18.12	18.61	17.85	18.06	120,085	-0.07(-0.41%)
Feb 14, 2017	18.47	18.58	17.92	18.13	160,958	-0.47(-2.52%)
Feb 13, 2017	18.47	18.65	18.47	18.60	324,726	+0.01(+0.07%)
Feb 10, 2017	18.68	18.72	18.59	18.59	217,859	-0.08(-0.40%)
Feb 09, 2017	18.43	18.73	18.43	18.67	401,587	+0.34(+1.84%)
Feb 08, 2017	18.62	18.76	18.29	18.33	246,255	-0.34(-1.84%)
Feb 07, 2017	18.71	18.77	18.59	18.67	107,690	+0.00(+0.00%)
Feb 06, 2017	18.80	18.80	18.55	18.67	103,905	-0.02(-0.10%)
Feb 03, 2017	18.74	19.03	18.67	18.69	180,806	+0.23(+1.22%)
Feb 02, 2017	18.67	18.67	18.32	18.47	160,895	-0.08(-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.