Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.85	24.25	23.58	23.89	231,382	-0.32(-1.30%)
Apr 27, 2017	23.38	24.25	22.34	24.21	172,163	+0.91(+3.89%)
Apr 26, 2017	22.83	23.61	22.75	23.30	193,157	+0.43(+1.90%)
Apr 25, 2017	22.87	23.02	22.75	22.87	187,244	+0.24(+1.05%)
Apr 24, 2017	22.59	22.83	22.47	22.63	119,182	+0.43(+1.95%)
Apr 21, 2017	22.04	22.39	22.04	22.20	121,816	+0.04(+0.18%)
Apr 20, 2017	21.60	22.16	21.57	22.16	130,087	+0.63(+2.93%)
Apr 19, 2017	21.49	21.80	21.37	21.53	133,121	+0.04(+0.18%)
Apr 18, 2017	21.21	21.49	21.09	21.49	149,658	+0.12(+0.55%)
Apr 17, 2017	21.09	21.37	20.89	21.37	100,337	+0.32(+1.50%)
Apr 13, 2017	21.09	21.17	20.93	21.05	159,089	-0.16(-0.74%)
Apr 12, 2017	21.13	21.25	21.01	21.21	144,126	+0.08(+0.37%)
Apr 11, 2017	20.54	21.13	20.54	21.13	103,264	+0.43(+2.09%)
Apr 10, 2017	20.58	20.74	20.58	20.70	106,755	+0.08(+0.38%)
Apr 07, 2017	20.54	20.74	20.46	20.62	84,340	+0.00(+0.00%)
Apr 06, 2017	20.34	20.70	20.30	20.62	116,299	+0.28(+1.36%)
Apr 05, 2017	20.74	20.78	20.34	20.34	150,509	-0.24(-1.15%)
Apr 04, 2017	20.34	20.66	20.22	20.58	196,525	+0.20(+0.97%)
Apr 03, 2017	20.54	20.89	20.30	20.38	163,922	-0.04(-0.19%)
Mar 31, 2017	20.82	20.82	20.42	20.42	252,963	-0.39(-1.89%)
Mar 30, 2017	20.74	20.88	20.64	20.82	137,031	+0.20(+0.96%)
Mar 29, 2017	20.82	20.89	20.54	20.62	68,460	-0.24(-1.13%)
Mar 28, 2017	20.66	20.89	20.54	20.86	69,600	+0.16(+0.76%)
Mar 27, 2017	20.30	20.82	20.30	20.70	42,505	+0.00(+0.00%)
Mar 24, 2017	20.70	21.09	20.58	20.70	88,748	-0.04(-0.19%)
Mar 23, 2017	20.54	21.01	20.50	20.74	74,710	+0.20(+0.96%)
Mar 22, 2017	20.66	20.86	20.34	20.54	115,636	-0.32(-1.51%)
Mar 21, 2017	21.96	22.20	20.82	20.86	116,475	-1.03(-4.68%)
Mar 20, 2017	22.20	22.20	21.80	21.88	90,433	-0.35(-1.60%)
Mar 17, 2017	21.96	22.31	21.88	22.24	231,991	+0.20(+0.89%)
Mar 16, 2017	21.68	22.04	21.68	22.04	184,961	+0.39(+1.82%)
Mar 15, 2017	21.45	21.76	21.33	21.64	148,926	+0.28(+1.29%)
Mar 14, 2017	21.13	21.41	20.93	21.37	72,909	+0.16(+0.74%)
Mar 13, 2017	21.09	21.33	21.09	21.21	30,149	+0.04(+0.19%)
Mar 10, 2017	21.37	21.37	20.97	21.17	63,329	+0.04(+0.19%)
Mar 09, 2017	21.25	21.57	21.13	21.13	52,750	-0.12(-0.56%)
Mar 08, 2017	21.80	21.88	21.25	21.25	113,362	-0.51(-2.36%)
Mar 07, 2017	21.57	21.80	21.45	21.76	118,350	+0.12(+0.55%)
Mar 06, 2017	21.53	21.80	21.37	21.64	85,280	-0.04(-0.18%)
Mar 03, 2017	21.76	21.84	21.49	21.68	61,963	+0.08(+0.36%)
Mar 02, 2017	22.11	22.11	21.61	21.61	59,650	-0.55(-2.47%)
Mar 01, 2017	22.11	22.27	22.04	22.15	146,211	+0.35(+1.62%)
Feb 28, 2017	22.23	22.23	21.76	21.80	124,089	-0.39(-1.76%)
Feb 27, 2017	22.23	22.35	22.04	22.19	71,683	+0.04(+0.18%)
Feb 24, 2017	22.04	22.31	21.72	22.15	64,392	-0.16(-0.70%)
Feb 23, 2017	22.43	22.43	22.04	22.31	67,991	+0.00(+0.00%)
Feb 22, 2017	22.04	22.35	22.00	22.31	116,557	+0.16(+0.71%)
Feb 21, 2017	22.66	22.66	22.07	22.15	64,991	-0.47(-2.08%)
Feb 17, 2017		22.62	22.62	22.62	0	+0.39(+1.76%)
Feb 16, 2017	22.39	22.39	22.11	22.23	190,343	-0.12(-0.53%)
Feb 15, 2017	22.00	22.43	22.00	22.35	82,566	+0.31(+1.42%)
Feb 14, 2017	21.84	22.19	21.72	22.04	98,092	+0.20(+0.90%)
Feb 13, 2017	22.00	22.17	21.37	21.84	202,306	+0.00(+0.00%)
Feb 10, 2017	21.76	21.92	21.53	21.84	73,837	+0.23(+1.09%)
Feb 09, 2017	21.29	21.72	21.29	21.61	74,203	+0.23(+1.10%)
Feb 08, 2017	21.21	21.41	21.02	21.37	94,285	-0.04(-0.18%)
Feb 07, 2017	21.76	21.76	21.25	21.41	164,634	-0.20(-0.91%)
Feb 06, 2017	22.00	22.07	21.61	21.61	150,233	-0.47(-2.13%)
Feb 03, 2017	21.96	22.23	21.84	22.07	125,051	+0.23(+1.08%)
Feb 02, 2017	21.76	21.88	21.61	21.84	129,273	+0.04(+0.18%)

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.