Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.62	23.78	23.25	23.51	512,026	-0.06(-0.27%)
Apr 27, 2017	24.01	24.01	23.41	23.57	437,970	-0.25(-1.04%)
Apr 26, 2017	24.04	24.19	23.76	23.82	663,899	-0.14(-0.60%)
Apr 25, 2017	24.03	24.16	23.64	23.96	565,048	+0.14(+0.60%)
Apr 24, 2017	23.52	23.99	22.94	23.82	1,518,256	+1.24(+5.48%)
Apr 21, 2017	22.53	22.86	22.37	22.58	792,417	+0.14(+0.62%)
Apr 20, 2017	22.37	22.58	22.20	22.44	557,160	+0.15(+0.66%)
Apr 19, 2017	22.37	22.49	22.25	22.29	291,085	+0.00(+0.00%)
Apr 18, 2017	22.53	22.61	22.28	22.29	277,784	-0.26(-1.13%)
Apr 17, 2017	22.69	22.90	22.38	22.55	314,696	-0.10(-0.42%)
Apr 13, 2017	22.63	22.79	22.54	22.65	199,504	-0.06(-0.28%)
Apr 12, 2017	22.73	22.77	22.44	22.71	1,142,477	-0.02(-0.11%)
Apr 11, 2017	22.57	22.89	22.46	22.73	362,696	+0.18(+0.78%)
Apr 10, 2017	22.45	22.73	22.16	22.56	710,298	+0.12(+0.53%)
Apr 07, 2017	22.29	22.50	22.14	22.44	440,466	+0.24(+1.08%)
Apr 06, 2017	22.19	22.34	21.80	22.20	550,913	+0.01(+0.04%)
Apr 05, 2017	22.25	22.64	22.06	22.19	634,685	+0.15(+0.69%)
Apr 04, 2017	22.37	22.38	21.95	22.04	410,553	-0.33(-1.46%)
Apr 03, 2017	22.58	22.85	22.35	22.37	647,009	-0.22(-0.99%)
Mar 31, 2017	22.53	22.81	22.47	22.59	330,816	+0.06(+0.28%)
Mar 30, 2017	22.41	22.63	22.21	22.53	282,531	+0.11(+0.50%)
Mar 29, 2017	22.02	22.53	22.00	22.41	428,365	+0.35(+1.59%)
Mar 28, 2017	21.47	22.10	21.08	22.06	569,670	+0.60(+2.79%)
Mar 27, 2017	21.20	21.65	20.88	21.46	511,873	+0.06(+0.30%)
Mar 24, 2017	21.39	21.51	21.18	21.40	290,211	+0.07(+0.34%)
Mar 23, 2017	20.94	21.43	20.43	21.33	366,847	+0.35(+1.68%)
Mar 22, 2017	20.59	21.00	20.49	20.98	583,138	+0.38(+1.82%)
Mar 21, 2017	20.98	21.13	20.57	20.60	314,646	-0.27(-1.30%)
Mar 20, 2017	21.28	21.28	20.84	20.87	332,421	-0.42(-1.95%)
Mar 17, 2017	21.14	21.35	20.96	21.29	709,029	+0.28(+1.33%)
Mar 16, 2017	20.98	21.13	20.73	21.01	405,259	+0.06(+0.31%)
Mar 15, 2017	20.39	20.98	20.31	20.94	705,524	+0.58(+2.86%)
Mar 14, 2017	20.63	20.76	20.36	20.36	314,517	-0.38(-1.81%)
Mar 13, 2017	20.73	20.82	20.59	20.74	704,413	+0.06(+0.31%)
Mar 10, 2017	20.28	20.73	20.27	20.67	525,395	+0.46(+2.29%)
Mar 09, 2017	20.27	20.43	20.09	20.21	505,957	-0.06(-0.32%)
Mar 08, 2017	20.14	20.39	20.01	20.27	516,113	+0.18(+0.87%)
Mar 07, 2017	20.28	20.28	19.97	20.10	1,000,476	-0.29(-1.41%)
Mar 06, 2017	20.61	20.61	19.99	20.39	1,240,760	-0.38(-1.81%)
Mar 03, 2017	19.97	21.36	19.76	20.76	3,207,975	-0.53(-2.48%)
Mar 02, 2017	21.67	21.76	21.23	21.29	1,390,356	-0.28(-1.30%)
Mar 01, 2017	21.28	21.64	20.88	21.57	1,008,804	+0.56(+2.66%)
Feb 28, 2017	21.07	21.23	20.92	21.01	675,117	-0.16(-0.75%)
Feb 27, 2017	21.40	21.66	20.97	21.17	1,132,414	-0.23(-1.08%)
Feb 24, 2017	21.22	21.60	20.95	21.40	1,114,677	+0.01(+0.04%)
Feb 23, 2017	21.94	22.07	21.37	21.39	581,857	-0.49(-2.23%)
Feb 22, 2017	22.54	22.54	21.26	21.88	1,469,538	-0.70(-3.11%)
Feb 21, 2017	22.93	22.96	22.40	22.58	562,905	-0.07(-0.32%)
Feb 17, 2017		22.65	22.65	22.65	0	-0.38(-1.66%)
Feb 16, 2017	23.11	23.25	22.94	23.04	327,606	-0.08(-0.35%)
Feb 15, 2017	22.91	23.25	22.71	23.12	536,272	+0.14(+0.59%)
Feb 14, 2017	23.14	23.30	22.86	22.98	386,704	-0.22(-0.93%)
Feb 13, 2017	23.42	23.56	23.12	23.20	342,428	-0.20(-0.85%)
Feb 10, 2017	23.48	23.75	23.36	23.40	414,239	+0.03(+0.14%)
Feb 09, 2017	23.14	23.69	23.13	23.37	911,188	+0.25(+1.07%)
Feb 08, 2017	22.70	23.18	22.30	23.12	439,966	+0.31(+1.37%)
Feb 07, 2017	23.05	23.12	22.65	22.81	515,827	-0.23(-1.01%)
Feb 06, 2017	22.96	23.10	22.85	23.04	296,440	+0.09(+0.38%)
Feb 03, 2017	22.87	23.02	22.58	22.95	451,388	+0.26(+1.16%)
Feb 02, 2017	22.53	22.81	22.41	22.69	487,720	+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.