Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.61	21.69	21.39	21.39	527,479	-0.28(-1.28%)
Apr 27, 2017	21.21	21.71	21.21	21.67	590,490	+0.55(+2.62%)
Apr 26, 2017	20.71	21.14	20.64	21.12	681,194	+0.42(+2.03%)
Apr 25, 2017	21.31	21.44	20.30	20.70	1,173,405	-0.53(-2.48%)
Apr 24, 2017	21.32	21.50	21.08	21.23	531,626	+0.22(+1.06%)
Apr 21, 2017	21.38	21.38	20.83	21.00	779,606	-0.41(-1.92%)
Apr 20, 2017	21.43	21.76	21.27	21.41	385,384	+0.00(+0.00%)
Apr 19, 2017	21.44	21.77	21.33	21.41	315,954	-0.03(-0.13%)
Apr 18, 2017	20.98	21.64	20.98	21.44	760,185	+0.38(+1.82%)
Apr 17, 2017	21.04	21.26	20.94	21.06	656,073	+0.03(+0.13%)
Apr 13, 2017	21.16	21.31	20.98	21.03	643,031	-0.21(-0.97%)
Apr 12, 2017	21.50	21.50	21.15	21.23	289,885	-0.32(-1.49%)
Apr 11, 2017	21.14	21.57	21.04	21.56	260,968	+0.37(+1.73%)
Apr 10, 2017	21.06	21.32	20.99	21.19	303,828	+0.15(+0.72%)
Apr 07, 2017	21.06	21.17	20.97	21.04	455,996	-0.04(-0.17%)
Apr 06, 2017	20.81	21.11	20.74	21.07	536,022	+0.28(+1.33%)
Apr 05, 2017	21.06	21.29	20.80	20.80	587,186	-0.16(-0.77%)
Apr 04, 2017	21.06	21.08	20.74	20.96	580,828	-0.09(-0.42%)
Apr 03, 2017	21.28	21.28	21.00	21.05	366,158	-0.21(-1.01%)
Mar 31, 2017	21.14	21.39	21.02	21.26	448,791	+0.15(+0.72%)
Mar 30, 2017	21.10	21.18	20.97	21.11	490,834	-0.01(-0.04%)
Mar 29, 2017	20.83	21.13	20.79	21.12	457,747	+0.20(+0.94%)
Mar 28, 2017	20.67	20.97	20.48	20.92	522,526	+0.19(+0.90%)
Mar 27, 2017	20.65	20.79	20.41	20.73	367,777	-0.14(-0.68%)
Mar 24, 2017	21.02	21.06	20.69	20.88	457,396	-0.11(-0.51%)
Mar 23, 2017	20.64	21.29	20.60	20.98	525,954	+0.46(+2.22%)
Mar 22, 2017	20.25	20.55	20.20	20.53	578,409	+0.23(+1.14%)
Mar 21, 2017	20.48	20.48	20.04	20.30	581,878	-0.11(-0.53%)
Mar 20, 2017	20.98	21.03	20.25	20.40	855,757	-0.66(-3.14%)
Mar 17, 2017	20.83	21.10	20.70	21.06	1,134,083	+0.39(+1.90%)
Mar 16, 2017	20.82	20.86	20.64	20.67	440,660	-0.13(-0.60%)
Mar 15, 2017	20.60	20.88	20.45	20.80	624,606	+0.28(+1.35%)
Mar 14, 2017	20.27	20.58	20.10	20.52	385,993	+0.07(+0.35%)
Mar 13, 2017		20.45	19.81	20.45	809,492	+0.41(+2.05%)
Mar 10, 2017	19.87	20.05	19.82	20.04	704,974	+0.27(+1.35%)
Mar 09, 2017	19.90	19.97	19.60	19.77	544,515	-0.20(-0.98%)
Mar 08, 2017	20.07	20.13	19.89	19.97	580,599	-0.08(-0.40%)
Mar 07, 2017	19.99	20.14	19.90	20.05	431,910	-0.06(-0.31%)
Mar 06, 2017	20.08	20.21	19.93	20.11	625,047	-0.01(-0.04%)
Mar 03, 2017	20.13	20.51	19.81	20.12	604,946	-0.11(-0.53%)
Mar 02, 2017	20.02	20.31	19.89	20.22	479,054	+0.20(+0.97%)
Mar 01, 2017	19.84	20.19	19.66	20.03	534,706	+0.20(+1.03%)
Feb 28, 2017	20.23	20.23	19.74	19.82	394,600	-0.43(-2.10%)
Feb 27, 2017	19.94	20.40	19.90	20.25	487,008	+0.34(+1.69%)
Feb 24, 2017	19.91	20.05	19.71	19.91	477,057	-0.14(-0.71%)
Feb 23, 2017	20.36	20.41	20.04	20.06	458,268	-0.25(-1.22%)
Feb 22, 2017	20.34	20.53	20.18	20.30	669,335	-0.01(-0.04%)
Feb 21, 2017	20.02	20.35	20.02	20.31	367,785	+0.12(+0.57%)
Feb 17, 2017		20.20	20.20	20.20	0	+0.08(+0.40%)
Feb 16, 2017	20.22	20.38	20.06	20.12	446,661	-0.17(-0.83%)
Feb 15, 2017	20.21	20.50	20.01	20.29	543,880	-0.04(-0.17%)
Feb 14, 2017	20.61	20.76	20.31	20.32	830,974	-0.28(-1.38%)
Feb 13, 2017	23.28	23.28	20.42	20.61	2,812,592	-3.40(-14.15%)
Feb 10, 2017	23.27	24.18	23.27	24.00	404,681	+0.72(+3.09%)
Feb 09, 2017	23.12	23.31	22.69	23.28	293,326	+0.25(+1.08%)
Feb 08, 2017	23.14	23.32	22.65	23.04	236,809	-0.15(-0.65%)
Feb 07, 2017	23.37	23.51	23.12	23.19	179,052	-0.19(-0.80%)
Feb 06, 2017	24.05	24.05	23.35	23.37	283,933	-0.77(-3.20%)
Feb 03, 2017	23.53	24.25	23.48	24.14	282,983	+0.74(+3.15%)
Feb 02, 2017	23.67	23.81	23.21	23.41	445,484	-0.31(-1.31%)

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.