Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.93	30.32	25.93	30.32	71,464	+7.03(+30.16%)
Apr 27, 2017	23.11	23.69	23.11	23.29	13,914	+0.05(+0.20%)
Apr 26, 2017	23.06	23.58	23.06	23.25	16,987	+0.09(+0.41%)
Apr 25, 2017	23.01	24.27	22.49	23.15	35,282	+0.19(+0.82%)
Apr 24, 2017	22.63	23.11	22.63	22.96	10,831	+0.52(+2.31%)
Apr 21, 2017	23.20	23.20	22.30	22.45	12,331	-0.71(-3.05%)
Apr 20, 2017	22.59	23.29	22.59	23.15	8,987	+0.61(+2.72%)
Apr 19, 2017	23.20	23.20	22.40	22.54	23,822	-0.19(-0.83%)
Apr 18, 2017	23.06	23.34	22.63	22.73	6,110	-0.52(-2.23%)
Apr 17, 2017	22.59	23.25	22.47	23.25	13,052	+0.66(+2.92%)
Apr 13, 2017	22.30	22.96	22.30	22.59	11,479	+0.28(+1.27%)
Apr 12, 2017	22.26	22.40	22.09	22.30	9,942	-0.05(-0.21%)
Apr 11, 2017	21.93	22.56	21.69	22.35	24,190	+0.28(+1.28%)
Apr 10, 2017	22.63	22.73	21.88	22.07	17,028	-0.42(-1.89%)
Apr 07, 2017	23.10	23.44	22.48	22.49	25,868	-0.71(-3.05%)
Apr 06, 2017	23.95	23.95	23.11	23.20	26,349	-0.80(-3.34%)
Apr 05, 2017	24.14	24.28	23.86	24.00	14,458	+0.00(+0.00%)
Apr 04, 2017	24.80	25.42	23.86	24.00	22,675	-0.94(-3.78%)
Apr 03, 2017	26.17	26.17	24.90	24.94	19,930	-1.27(-4.86%)
Mar 31, 2017	25.46	26.41	25.42	26.22	9,729	+0.71(+2.77%)
Mar 30, 2017	25.04	25.56	24.80	25.51	21,612	+0.14(+0.56%)
Mar 29, 2017	25.13	25.70	24.94	25.37	11,119	+0.14(+0.56%)
Mar 28, 2017	25.04	25.46	24.67	25.23	20,093	+0.05(+0.19%)
Mar 27, 2017	24.28	25.46	24.19	25.18	24,842	+0.52(+2.10%)
Mar 24, 2017	25.46	26.17	24.52	24.66	40,948	-0.99(-3.86%)
Mar 23, 2017	25.79	25.98	25.09	25.65	52,935	-0.14(-0.55%)
Mar 22, 2017	26.45	26.88	25.04	25.79	25,639	-0.94(-3.53%)
Mar 21, 2017	27.54	27.96	26.45	26.74	14,166	-0.90(-3.24%)
Mar 20, 2017	27.68	27.73	27.30	27.63	16,643	+0.00(+0.00%)
Mar 17, 2017	28.01	28.01	27.44	27.63	44,286	-0.66(-2.33%)
Mar 16, 2017	28.72	28.72	27.77	28.29	17,411	-0.28(-0.99%)
Mar 15, 2017	28.43	29.85	28.20	28.57	33,101	+0.46(+1.64%)
Mar 14, 2017	27.22	28.39	27.22	28.11	26,476	+0.89(+3.28%)
Mar 13, 2017	26.99	27.41	26.33	27.22	16,736	+0.66(+2.47%)
Mar 10, 2017	26.75	27.13	26.45	26.56	21,698	-0.33(-1.22%)
Mar 09, 2017	26.99	27.22	26.24	26.89	29,934	-0.33(-1.21%)
Mar 08, 2017	28.54	28.72	26.89	27.22	20,459	-1.22(-4.29%)
Mar 07, 2017	29.66	29.66	28.16	28.44	12,134	-1.36(-4.57%)
Mar 06, 2017	29.43	30.32	28.54	29.80	12,337	+0.38(+1.28%)
Mar 03, 2017	28.07	29.57	27.93	29.43	12,364	+1.13(+3.98%)
Mar 02, 2017	28.07	28.39	27.93	28.30	9,487	+0.23(+0.84%)
Mar 01, 2017	27.74	28.44	27.74	28.07	34,548	+0.14(+0.50%)
Feb 28, 2017	28.30	28.39	27.60	27.93	18,445	-0.52(-1.81%)
Feb 27, 2017	28.16	28.72	28.11	28.44	10,888	+0.23(+0.83%)
Feb 24, 2017	27.78	28.21	27.64	28.21	11,489	+0.33(+1.18%)
Feb 23, 2017	27.97	28.11	27.74	27.88	6,795	-0.05(-0.17%)
Feb 22, 2017	28.16	28.30	27.88	27.93	9,107	-0.42(-1.49%)
Feb 21, 2017	27.69	28.35	27.64	28.35	14,811	+0.56(+2.03%)
Feb 17, 2017		27.78	27.78	27.78	0	-1.36(-4.67%)
Feb 16, 2017	29.05	30.13	28.72	29.15	8,452	-0.14(-0.48%)
Feb 15, 2017	28.02	29.47	27.60	29.29	17,526	+1.31(+4.70%)
Feb 14, 2017	28.39	28.91	27.36	27.97	11,332	-0.42(-1.49%)
Feb 13, 2017	28.30	29.38	28.16	28.39	7,650	+0.23(+0.83%)
Feb 10, 2017	28.33	28.33	27.93	28.16	3,636	+0.09(+0.33%)
Feb 09, 2017	27.74	28.16	26.99	28.07	34,261	+0.14(+0.50%)
Feb 08, 2017	28.44	28.44	27.60	27.93	12,711	-0.52(-1.81%)
Feb 07, 2017	28.91	29.47	27.69	28.44	32,978	-0.52(-1.78%)
Feb 06, 2017	27.88	30.04	27.55	28.96	17,350	+0.94(+3.35%)
Feb 03, 2017	28.16	28.23	27.32	28.02	12,967	-0.05(-0.17%)
Feb 02, 2017	27.13	29.00	26.94	28.07	28,044	+1.27(+4.73%)

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.