Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.88	18.07	17.74	17.99	2,294,899	+0.14(+0.78%)
Apr 27, 2017	17.85	18.07	17.51	17.85	15,704,029	+0.08(+0.45%)
Apr 26, 2017	17.84	17.94	17.60	17.77	1,226,049	-0.15(-0.84%)
Apr 25, 2017	18.20	18.24	17.85	17.92	1,591,478	-0.14(-0.78%)
Apr 24, 2017	17.97	18.15	17.75	18.06	1,483,112	+0.54(+3.08%)
Apr 21, 2017	17.57	17.82	17.46	17.52	1,135,334	-0.03(-0.17%)
Apr 20, 2017	17.38	17.58	17.33	17.55	946,936	+0.31(+1.80%)
Apr 19, 2017	17.33	17.48	17.20	17.24	1,195,035	+0.03(+0.17%)
Apr 18, 2017	16.93	17.29	16.89	17.21	1,411,889	+0.13(+0.76%)
Apr 17, 2017	16.71	17.09	16.68	17.08	1,241,169	+0.48(+2.89%)
Apr 13, 2017	16.64	16.79	16.46	16.60	1,249,291	-0.14(-0.84%)
Apr 12, 2017	16.68	16.90	16.52	16.74	1,053,104	+0.06(+0.36%)
Apr 11, 2017	16.46	16.68	16.32	16.68	917,748	+0.11(+0.66%)
Apr 10, 2017	16.65	16.86	16.54	16.57	1,376,342	-0.07(-0.42%)
Apr 07, 2017	16.44	16.75	16.39	16.64	1,148,126	+0.08(+0.48%)
Apr 06, 2017	16.22	16.59	16.11	16.56	1,239,461	-0.11(-0.66%)
Apr 05, 2017	16.88	17.07	16.62	16.67	1,998,587	-0.13(-0.77%)
Apr 04, 2017	16.79	17.01	16.69	16.80	1,048,348	-0.09(-0.53%)
Apr 03, 2017	17.01	17.16	16.73	16.89	1,404,554	-0.11(-0.65%)
Mar 31, 2017	16.99	17.16	16.91	17.00	880,244	+0.00(+0.00%)
Mar 30, 2017	16.81	17.05	16.81	17.00	770,816	+0.19(+1.13%)
Mar 29, 2017	16.85	17.10	16.72	16.81	1,147,495	-0.16(-0.94%)
Mar 28, 2017	16.55	17.07	16.54	16.97	829,679	+0.34(+2.04%)
Mar 27, 2017	16.14	16.64	16.13	16.63	974,766	+0.13(+0.79%)
Mar 24, 2017	16.77	16.84	16.34	16.50	937,723	-0.23(-1.37%)
Mar 23, 2017	16.59	17.07	16.51	16.73	1,953,758	+0.10(+0.60%)
Mar 22, 2017	16.37	16.66	16.12	16.63	1,480,350	+0.10(+0.60%)
Mar 21, 2017	17.05	17.11	16.45	16.53	2,035,730	-0.40(-2.36%)
Mar 20, 2017	17.13	17.31	16.77	16.93	1,987,666	-0.28(-1.63%)
Mar 17, 2017	18.31	18.33	17.21	17.21	6,168,944	-1.17(-6.37%)
Mar 16, 2017	18.54	18.75	18.25	18.38	995,566	-0.09(-0.49%)
Mar 15, 2017	18.13	18.55	18.05	18.47	1,056,319	+0.42(+2.33%)
Mar 14, 2017	17.96	18.09	17.75	18.05	849,403	-0.07(-0.39%)
Mar 13, 2017	17.95	18.20	17.84	18.12	1,420,359	+0.23(+1.29%)
Mar 10, 2017	18.12	18.14	17.83	17.89	782,053	-0.03(-0.17%)
Mar 09, 2017	18.16	18.29	17.80	17.92	799,909	-0.18(-0.99%)
Mar 08, 2017	18.13	18.46	18.10	18.10	918,589	-0.02(-0.11%)
Mar 07, 2017	18.21	18.25	18.00	18.12	1,043,202	-0.12(-0.66%)
Mar 06, 2017	18.49	18.61	18.17	18.24	1,140,643	-0.41(-2.20%)
Mar 03, 2017	19.08	19.25	18.63	18.65	2,113,540	-0.63(-3.27%)
Mar 02, 2017	19.37	19.61	19.20	19.28	1,439,328	-0.12(-0.62%)
Mar 01, 2017	19.76	20.13	19.34	19.40	2,097,339	+0.16(+0.83%)
Feb 28, 2017	19.11	19.34	18.98	19.24	1,383,842	-0.04(-0.21%)
Feb 27, 2017	19.06	19.38	19.01	19.28	1,222,834	+0.19(+1.00%)
Feb 24, 2017	18.79	19.14	18.66	19.09	794,923	+0.04(+0.21%)
Feb 23, 2017	19.29	19.43	18.82	19.05	1,117,065	-0.08(-0.42%)
Feb 22, 2017	19.03	19.20	18.82	19.13	1,289,103	-0.01(-0.05%)
Feb 21, 2017	18.60	19.28	18.60	19.14	1,963,588	+0.62(+3.35%)
Feb 17, 2017		18.52	18.52	18.52	0	-0.01(-0.05%)
Feb 16, 2017	18.54	18.71	18.36	18.53	838,715	-0.04(-0.22%)
Feb 15, 2017	18.18	18.70	18.15	18.57	1,094,029	+0.34(+1.87%)
Feb 14, 2017	18.36	18.52	18.10	18.23	863,061	-0.15(-0.82%)
Feb 13, 2017	18.63	18.75	18.23	18.38	1,034,556	-0.13(-0.70%)
Feb 10, 2017	18.41	18.57	18.15	18.51	1,655,991	+0.26(+1.42%)
Feb 09, 2017	17.91	18.26	17.80	18.25	1,285,206	+0.44(+2.47%)
Feb 08, 2017	17.57	17.88	17.50	17.81	1,298,909	+0.15(+0.85%)
Feb 07, 2017	17.74	17.86	17.33	17.66	1,349,127	-0.09(-0.51%)
Feb 06, 2017	17.72	17.91	17.55	17.75	1,122,526	-0.15(-0.84%)
Feb 03, 2017	18.12	18.13	17.70	17.90	1,722,450	+0.32(+1.82%)
Feb 02, 2017	17.48	17.74	17.26	17.58	1,116,542	-0.07(-0.40%)

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.