Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.04	19.23	18.56	18.73	208,262	-0.22(-1.15%)
Apr 27, 2017	18.69	18.97	18.51	18.95	199,128	+0.26(+1.40%)
Apr 26, 2017	19.17	19.17	18.51	18.69	288,276	-0.48(-2.50%)
Apr 25, 2017	21.52	22.39	19.04	19.17	707,717	-4.14(-17.76%)
Apr 24, 2017	23.31	23.61	22.91	23.31	198,317	+0.52(+2.29%)
Apr 21, 2017	23.18	23.26	22.74	22.78	96,128	-0.44(-1.88%)
Apr 20, 2017	22.87	23.44	22.83	23.22	99,709	+0.39(+1.72%)
Apr 19, 2017	22.35	23.05	22.30	22.83	96,825	+0.52(+2.34%)
Apr 18, 2017	22.39	22.44	22.09	22.30	104,610	-0.09(-0.39%)
Apr 17, 2017	22.13	22.44	21.91	22.39	88,082	+0.30(+1.38%)
Apr 13, 2017	22.44	22.44	21.87	22.09	76,274	-0.30(-1.36%)
Apr 12, 2017	22.52	22.61	22.09	22.39	81,025	+0.04(+0.20%)
Apr 11, 2017	22.26	22.57	22.13	22.35	67,336	-0.09(-0.39%)
Apr 10, 2017	22.00	22.61	21.96	22.44	126,013	+0.61(+2.79%)
Apr 07, 2017	21.83	22.17	21.78	21.83	98,527	-0.09(-0.40%)
Apr 06, 2017	22.30	22.30	21.69	21.91	168,746	-0.30(-1.37%)
Apr 05, 2017	22.61	22.87	22.13	22.22	139,966	-0.30(-1.35%)
Apr 04, 2017	22.35	23.05	22.22	22.52	231,932	+0.17(+0.78%)
Apr 03, 2017	22.83	23.09	21.96	22.35	224,734	-0.61(-2.66%)
Mar 31, 2017	22.44	23.09	22.13	22.96	125,120	+0.61(+2.73%)
Mar 30, 2017	21.96	22.52	21.83	22.35	102,059	+0.39(+1.79%)
Mar 29, 2017	22.22	22.26	21.69	21.96	106,311	-0.35(-1.56%)
Mar 28, 2017	22.44	22.52	22.04	22.30	55,280	-0.22(-0.97%)
Mar 27, 2017	22.26	22.57	21.48	22.52	72,556	+0.30(+1.37%)
Mar 24, 2017	22.52	22.70	22.09	22.22	80,601	-0.30(-1.35%)
Mar 23, 2017	22.26	22.87	22.13	22.52	153,425	+0.35(+1.57%)
Mar 22, 2017	22.13	22.44	22.00	22.17	147,437	-0.09(-0.39%)
Mar 21, 2017	22.61	23.05	22.13	22.26	105,063	-0.26(-1.16%)
Mar 20, 2017	22.65	22.76	22.39	22.52	77,954	-0.17(-0.77%)
Mar 17, 2017	22.70	22.83	22.35	22.70	177,586	-0.17(-0.76%)
Mar 16, 2017	22.09	22.91	22.09	22.87	103,477	+0.83(+3.76%)
Mar 15, 2017	21.30	22.17	21.30	22.04	202,124	+0.83(+3.90%)
Mar 14, 2017	21.22	21.35	21.04	21.22	44,815	-0.17(-0.81%)
Mar 13, 2017	20.95	21.56	20.95	21.39	77,599	+0.30(+1.45%)
Mar 10, 2017	21.39	21.48	21.04	21.08	88,264	-0.09(-0.41%)
Mar 09, 2017	21.22	21.52	21.13	21.17	94,182	-0.09(-0.41%)
Mar 08, 2017	21.35	21.52	21.17	21.26	59,338	-0.04(-0.20%)
Mar 07, 2017	21.30	21.60	21.17	21.30	59,588	+0.09(+0.41%)
Mar 06, 2017	21.52	21.61	21.17	21.22	80,237	-0.31(-1.42%)
Mar 03, 2017	21.39	21.65	21.22	21.52	121,874	+0.00(+0.00%)
Mar 02, 2017	21.35	21.56	21.22	21.52	72,498	+0.17(+0.82%)
Mar 01, 2017	21.69	22.00	21.30	21.35	115,531	+0.04(+0.20%)
Feb 28, 2017	20.34	21.55	19.60	21.30	268,549	+2.61(+13.99%)
Feb 27, 2017	18.69	18.82	18.38	18.69	115,983	-0.04(-0.23%)
Feb 24, 2017	18.30	18.86	18.30	18.73	83,853	+0.22(+1.18%)
Feb 23, 2017	19.08	19.08	18.51	18.51	54,982	-0.52(-2.75%)
Feb 22, 2017	19.08	19.30	18.86	19.04	26,969	-0.13(-0.68%)
Feb 21, 2017	18.99	19.30	18.91	19.17	79,081	+0.17(+0.92%)
Feb 17, 2017		18.99	18.99	18.99	0	-0.09(-0.46%)
Feb 16, 2017	19.34	19.47	18.87	19.08	56,722	-0.22(-1.13%)
Feb 15, 2017	19.04	19.39	18.95	19.30	73,145	+0.13(+0.68%)
Feb 14, 2017	19.30	19.30	19.08	19.17	37,455	-0.09(-0.45%)
Feb 13, 2017	19.34	19.39	19.17	19.26	34,826	+0.09(+0.45%)
Feb 10, 2017	19.04	19.21	19.04	19.17	31,545	+0.13(+0.69%)
Feb 09, 2017	18.47	19.08	18.43	19.04	97,524	+0.57(+3.07%)
Feb 08, 2017	18.60	18.60	18.25	18.47	88,282	-0.26(-1.40%)
Feb 07, 2017	19.08	19.17	18.73	18.73	54,353	-0.30(-1.60%)
Feb 06, 2017	19.39	19.69	18.91	19.04	34,545	-0.44(-2.24%)
Feb 03, 2017	19.34	19.47	19.17	19.47	34,546	+0.39(+2.05%)
Feb 02, 2017	19.39	19.69	18.95	19.08	27,676	-0.35(-1.79%)

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.