Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.92	24.92	24.67	24.76	540,138	-0.07(-0.28%)
Apr 27, 2017	25.23	25.29	24.69	24.83	733,104	-0.47(-1.86%)
Apr 26, 2017	24.37	25.38	24.23	25.30	1,014,123	+0.93(+3.82%)
Apr 25, 2017	24.07	24.47	24.07	24.37	694,637	+0.33(+1.37%)
Apr 24, 2017	24.08	24.58	24.00	24.04	1,071,575	+0.01(+0.04%)
Apr 21, 2017	24.28	24.30	24.00	24.03	718,339	-0.28(-1.15%)
Apr 20, 2017	24.00	24.80	23.92	24.31	1,228,592	+0.39(+1.63%)
Apr 19, 2017	23.66	24.15	23.18	23.92	1,340,897	+0.15(+0.63%)
Apr 18, 2017	22.10	23.81	22.05	23.77	3,139,946	+2.47(+11.60%)
Apr 17, 2017	21.02	21.40	20.89	21.30	435,232	+0.30(+1.43%)
Apr 13, 2017	20.98	21.29	20.85	21.00	398,920	+0.00(+0.00%)
Apr 12, 2017	21.10	21.37	20.81	21.00	489,622	-0.10(-0.47%)
Apr 11, 2017	20.59	21.10	20.56	21.10	387,477	+0.33(+1.59%)
Apr 10, 2017	20.45	21.18	20.28	20.77	703,567	+0.31(+1.52%)
Apr 07, 2017	20.26	20.62	20.20	20.46	371,375	+0.05(+0.24%)
Apr 06, 2017	20.08	20.43	19.91	20.41	431,543	+0.45(+2.25%)
Apr 05, 2017	20.04	20.40	19.87	19.96	455,024	+0.05(+0.25%)
Apr 04, 2017	20.14	20.34	19.84	19.91	424,574	-0.34(-1.68%)
Apr 03, 2017	20.64	20.69	20.12	20.25	456,631	-0.24(-1.17%)
Mar 31, 2017	20.30	20.73	20.19	20.49	666,301	+0.20(+0.99%)
Mar 30, 2017	20.12	20.34	20.05	20.29	553,020	+0.18(+0.90%)
Mar 29, 2017	19.60	20.29	19.33	20.11	493,246	+0.45(+2.29%)
Mar 28, 2017	19.34	19.78	19.25	19.66	347,152	+0.22(+1.13%)
Mar 27, 2017	18.98	19.53	18.75	19.44	433,741	+0.25(+1.30%)
Mar 24, 2017	19.24	19.50	19.07	19.19	336,468	+0.04(+0.21%)
Mar 23, 2017	18.80	19.16	18.70	19.15	568,167	+0.36(+1.92%)
Mar 22, 2017	19.50	19.59	18.79	18.79	736,592	-0.79(-4.03%)
Mar 21, 2017	20.36	20.77	19.50	19.58	862,534	-0.75(-3.69%)
Mar 20, 2017	20.11	20.45	19.97	20.33	677,547	+0.07(+0.35%)
Mar 17, 2017	20.16	20.44	20.02	20.26	685,199	+0.10(+0.50%)
Mar 16, 2017	19.83	20.21	19.74	20.16	476,785	+0.44(+2.23%)
Mar 15, 2017	19.38	19.79	19.20	19.72	605,171	+0.37(+1.91%)
Mar 14, 2017	19.52	19.52	18.94	19.35	886,504	-0.30(-1.53%)
Mar 13, 2017	18.77	19.66	18.74	19.65	1,122,643	+0.94(+5.02%)
Mar 10, 2017	18.25	18.76	18.04	18.71	1,064,308	+0.54(+2.97%)
Mar 09, 2017	18.50	19.44	18.06	18.17	2,524,143	-1.89(-9.42%)
Mar 08, 2017	19.59	20.25	19.44	20.06	1,218,837	+0.57(+2.92%)
Mar 07, 2017	19.50	19.64	19.30	19.49	573,788	-0.06(-0.31%)
Mar 06, 2017	19.30	19.89	19.21	19.55	754,787	+0.20(+1.03%)
Mar 03, 2017	19.45	19.93	19.14	19.35	540,376	-0.17(-0.87%)
Mar 02, 2017	19.89	20.16	19.50	19.52	646,934	-0.63(-3.13%)
Mar 01, 2017	19.93	20.26	19.80	20.15	580,799	+0.38(+1.92%)
Feb 28, 2017	20.89	20.89	19.70	19.77	1,172,827	-1.17(-5.59%)
Feb 27, 2017	20.44	21.02	20.36	20.94	458,545	+0.51(+2.50%)
Feb 24, 2017	20.63	20.70	20.12	20.43	599,067	-0.28(-1.35%)
Feb 23, 2017	20.86	20.91	20.53	20.71	599,251	-0.14(-0.67%)
Feb 22, 2017	21.02	21.16	20.69	20.85	463,037	-0.29(-1.37%)
Feb 21, 2017	21.24	21.48	20.62	21.14	856,830	-0.06(-0.28%)
Feb 17, 2017		21.20	21.20	21.20	0	+0.29(+1.39%)
Feb 16, 2017	21.50	21.75	20.80	20.91	768,136	-0.66(-3.06%)
Feb 15, 2017	22.00	22.11	21.27	21.57	665,762	-0.40(-1.82%)
Feb 14, 2017	21.91	22.13	21.74	21.97	720,148	+0.10(+0.46%)
Feb 13, 2017	21.82	21.94	21.10	21.87	953,381	+0.62(+2.92%)
Feb 10, 2017	21.34	21.67	21.01	21.25	1,113,441	+0.40(+1.92%)
Feb 09, 2017	19.75	20.93	19.75	20.85	1,028,904	+1.14(+5.78%)
Feb 08, 2017	19.60	19.82	19.36	19.71	533,202	+0.07(+0.36%)
Feb 07, 2017	19.80	19.92	19.36	19.64	542,201	+0.04(+0.20%)
Feb 06, 2017	19.81	20.13	19.59	19.60	488,813	-0.32(-1.61%)
Feb 03, 2017	19.73	20.09	19.73	19.92	588,718	+0.26(+1.32%)
Feb 02, 2017	19.72	19.88	19.56	19.66	416,816	-0.01(-0.05%)

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.