Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.21	24.37	24.18	24.25	39,688	+0.00(+0.00%)
Apr 27, 2017	24.37	24.52	24.18	24.25	15,598	-0.11(-0.47%)
Apr 26, 2017	24.06	24.82	23.91	24.37	28,363	+0.34(+1.42%)
Apr 25, 2017	23.34	24.10	23.34	24.02	22,494	+0.68(+2.92%)
Apr 24, 2017	23.30	23.49	23.11	23.34	20,478	+0.30(+1.32%)
Apr 21, 2017	23.15	23.27	22.93	23.04	20,276	-0.11(-0.49%)
Apr 20, 2017	23.04	23.19	23.04	23.15	15,271	+0.11(+0.49%)
Apr 19, 2017	22.96	23.19	22.96	23.04	23,766	-0.04(-0.16%)
Apr 18, 2017	22.81	23.11	22.71	23.08	13,087	+0.34(+1.50%)
Apr 17, 2017	22.70	22.74	22.43	22.74	30,964	+0.04(+0.17%)
Apr 13, 2017	23.08	23.11	22.62	22.70	17,632	-0.34(-1.48%)
Apr 12, 2017	23.19	23.23	22.66	23.04	33,508	-0.11(-0.49%)
Apr 11, 2017	22.89	23.19	22.62	23.15	17,100	+0.34(+1.49%)
Apr 10, 2017	23.00	23.04	22.58	22.81	18,868	-0.11(-0.50%)
Apr 07, 2017	22.77	23.08	22.74	22.93	37,808	+0.15(+0.67%)
Apr 06, 2017	22.74	22.85	22.70	22.77	16,287	+0.08(+0.33%)
Apr 05, 2017	22.89	23.08	22.62	22.70	36,045	-0.08(-0.33%)
Apr 04, 2017	22.70	22.85	22.70	22.77	15,552	+0.00(+0.00%)
Apr 03, 2017	22.81	22.93	22.66	22.77	26,219	+0.00(+0.00%)
Mar 31, 2017	22.74	23.10	22.74	22.77	42,304	-0.11(-0.50%)
Mar 30, 2017	22.28	22.93	22.28	22.89	28,025	+0.64(+2.90%)
Mar 29, 2017	22.28	22.55	22.13	22.24	10,080	+0.00(+0.00%)
Mar 28, 2017	22.05	22.36	22.05	22.24	11,698	+0.19(+0.86%)
Mar 27, 2017	21.90	22.17	21.67	22.05	8,823	-0.08(-0.34%)
Mar 24, 2017	22.02	22.21	21.94	22.13	14,816	+0.11(+0.52%)
Mar 23, 2017	21.56	22.05	21.52	22.02	6,840	+0.53(+2.47%)
Mar 22, 2017	21.56	21.75	21.41	21.49	30,026	-0.19(-0.87%)
Mar 21, 2017	21.86	21.94	21.68	21.68	33,446	-0.19(-0.87%)
Mar 20, 2017	21.94	21.94	21.79	21.86	13,576	-0.19(-0.86%)
Mar 17, 2017	21.68	22.09	21.60	22.05	104,916	+0.30(+1.39%)
Mar 16, 2017	21.68	21.75	21.56	21.75	23,498	-0.04(-0.17%)
Mar 15, 2017	21.52	21.86	21.52	21.79	13,507	+0.04(+0.17%)
Mar 14, 2017	21.64	21.83	21.41	21.75	37,758	+0.00(+0.00%)
Mar 13, 2017	21.30	21.83	21.30	21.75	32,882	+0.49(+2.32%)
Mar 10, 2017	21.45	21.52	21.14	21.26	33,855	+0.04(+0.18%)
Mar 09, 2017	21.22	21.37	21.14	21.22	7,829	-0.04(-0.18%)
Mar 08, 2017	21.41	21.52	21.26	21.26	11,327	-0.15(-0.71%)
Mar 07, 2017	21.52	21.52	21.30	21.41	9,944	-0.26(-1.19%)
Mar 06, 2017	21.74	22.01	21.55	21.67	12,692	-0.26(-1.20%)
Mar 03, 2017	21.59	22.16	21.33	21.93	36,426	+0.34(+1.57%)
Mar 02, 2017	22.42	22.42	21.44	21.59	13,872	-0.64(-2.88%)
Mar 01, 2017	22.31	22.46	22.12	22.23	12,782	+0.30(+1.37%)
Feb 28, 2017	23.21	23.21	21.82	21.93	36,935	-1.47(-6.27%)
Feb 27, 2017	23.13	23.47	23.13	23.40	12,620	+0.26(+1.14%)
Feb 24, 2017	22.91	23.17	22.76	23.13	15,858	+0.00(+0.00%)
Feb 23, 2017	22.76	23.29	22.76	23.13	10,541	+0.19(+0.82%)
Feb 22, 2017	22.68	23.02	22.68	22.95	11,037	+0.19(+0.83%)
Feb 21, 2017	22.83	22.83	22.50	22.76	18,347	+0.00(+0.00%)
Feb 17, 2017		22.76	22.76	22.76	0	+0.41(+1.85%)
Feb 16, 2017	21.89	22.42	21.78	22.34	49,012	+0.38(+1.71%)
Feb 15, 2017	21.71	22.12	21.71	21.97	33,047	+0.23(+1.04%)
Feb 14, 2017	22.31	22.31	21.48	21.74	125,469	-0.56(-2.53%)
Feb 13, 2017	22.16	22.55	22.16	22.31	35,757	+0.30(+1.37%)
Feb 10, 2017	21.67	22.08	21.52	22.01	20,709	+0.38(+1.74%)
Feb 09, 2017	21.65	21.65	21.33	21.63	22,487	+0.26(+1.23%)
Feb 08, 2017	21.29	21.48	21.29	21.37	12,704	-0.26(-1.22%)
Feb 07, 2017	21.61	21.74	21.14	21.63	38,608	+0.19(+0.88%)
Feb 06, 2017	21.37	21.48	20.95	21.44	55,982	-0.11(-0.52%)
Feb 03, 2017	20.92	21.55	20.82	21.55	24,531	+0.87(+4.18%)
Feb 02, 2017	20.01	20.84	19.87	20.69	84,620	+0.00(+0.00%)

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.