Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.38	17.38	16.55	16.64	63,279	-0.81(-4.65%)
Apr 27, 2017	18.30	18.30	17.36	17.45	29,646	-0.84(-4.59%)
Apr 26, 2017	18.43	18.58	18.14	18.29	66,766	-0.15(-0.80%)
Apr 25, 2017	18.42	18.54	18.35	18.43	32,637	+0.16(+0.86%)
Apr 24, 2017	18.25	18.42	18.07	18.28	44,812	+0.29(+1.59%)
Apr 21, 2017	17.92	18.16	17.80	17.99	46,182	+0.05(+0.26%)
Apr 20, 2017	18.10	18.11	17.74	17.95	46,686	+0.02(+0.10%)
Apr 19, 2017	18.07	18.18	17.89	17.93	50,969	-0.12(-0.66%)
Apr 18, 2017	17.81	18.11	17.67	18.05	43,893	+0.19(+1.08%)
Apr 17, 2017	17.54	17.89	17.29	17.85	43,874	+0.30(+1.73%)
Apr 13, 2017	17.76	17.86	17.43	17.55	25,280	-0.22(-1.24%)
Apr 12, 2017	18.01	18.02	17.71	17.77	29,537	-0.27(-1.48%)
Apr 11, 2017	17.66	18.07	17.66	18.04	32,409	+0.30(+1.66%)
Apr 10, 2017	17.82	17.95	17.60	17.74	46,045	-0.12(-0.67%)
Apr 07, 2017	17.81	17.93	17.60	17.86	30,295	-0.02(-0.10%)
Apr 06, 2017	17.57	17.92	17.56	17.88	39,263	+0.23(+1.31%)
Apr 05, 2017	18.03	18.20	17.53	17.65	75,251	-0.32(-1.79%)
Apr 04, 2017	17.84	18.18	17.73	17.97	139,381	+0.10(+0.57%)
Apr 03, 2017	17.37	18.11	17.37	17.87	141,782	+0.51(+2.92%)
Mar 31, 2017	17.78	17.88	17.36	17.36	156,964	-0.41(-2.33%)
Mar 30, 2017	17.70	17.98	17.51	17.78	75,804	+0.07(+0.42%)
Mar 29, 2017	17.56	17.71	17.48	17.71	21,897	+0.09(+0.52%)
Mar 28, 2017	17.65	17.73	17.50	17.61	38,511	-0.06(-0.36%)
Mar 27, 2017	17.42	17.74	17.42	17.68	21,091	+0.06(+0.37%)
Mar 24, 2017	17.94	18.03	17.56	17.61	84,428	-0.26(-1.44%)
Mar 23, 2017	17.60	17.88	17.32	17.87	85,978	+0.36(+2.05%)
Mar 22, 2017	17.38	17.60	17.07	17.51	72,914	+0.15(+0.85%)
Mar 21, 2017	17.94	17.98	17.34	17.36	45,112	-0.53(-2.94%)
Mar 20, 2017	17.81	17.95	17.65	17.89	40,384	+0.08(+0.47%)
Mar 17, 2017	17.65	17.85	17.65	17.81	71,523	+0.22(+1.26%)
Mar 16, 2017	17.42	17.71	17.42	17.59	29,768	+0.19(+1.11%)
Mar 15, 2017	17.20	17.44	17.19	17.39	20,806	+0.30(+1.78%)
Mar 14, 2017	17.11	17.42	17.06	17.09	29,076	-0.06(-0.38%)
Mar 13, 2017	17.37	17.50	16.99	17.15	31,607	-0.24(-1.38%)
Mar 10, 2017	17.32	17.57	17.07	17.39	40,758	+0.13(+0.75%)
Mar 09, 2017	17.49	17.65	17.13	17.26	33,120	-0.16(-0.90%)
Mar 08, 2017	17.71	17.72	17.14	17.42	41,968	-0.25(-1.41%)
Mar 07, 2017	17.29	17.73	17.12	17.67	65,303	+0.39(+2.24%)
Mar 06, 2017	18.23	18.23	17.24	17.28	44,424	-1.14(-6.20%)
Mar 03, 2017	18.11	18.54	17.77	18.42	88,457	-0.27(-1.43%)
Mar 02, 2017	19.44	19.45	18.54	18.69	30,620	-0.77(-3.93%)
Mar 01, 2017	19.87	19.89	19.35	19.46	39,685	-0.19(-0.98%)
Feb 28, 2017	19.92	19.92	19.40	19.65	50,693	-0.20(-1.02%)
Feb 27, 2017	20.03	20.12	19.75	19.85	52,938	-0.11(-0.55%)
Feb 24, 2017	19.92	20.07	19.87	19.96	38,470	-0.01(-0.05%)
Feb 23, 2017	19.99	20.14	19.83	19.97	52,035	-0.06(-0.32%)
Feb 22, 2017	20.00	20.18	19.82	20.04	36,136	-0.09(-0.46%)
Feb 21, 2017	20.04	20.15	20.00	20.13	24,258	+0.21(+1.06%)
Feb 17, 2017		19.92	19.92	19.92	0	-0.13(-0.64%)
Feb 16, 2017	20.02	20.14	19.88	20.05	18,224	+0.00(+0.00%)
Feb 15, 2017	19.88	20.19	19.88	20.05	27,227	+0.13(+0.64%)
Feb 14, 2017	20.04	20.19	19.74	19.92	32,354	-0.18(-0.91%)
Feb 13, 2017	20.22	20.25	19.94	20.10	25,243	+0.05(+0.23%)
Feb 10, 2017	20.24	20.39	19.99	20.06	31,251	-0.08(-0.41%)
Feb 09, 2017	19.76	20.17	19.76	20.14	36,642	+0.34(+1.71%)
Feb 08, 2017	19.73	20.11	19.47	19.80	83,461	+0.07(+0.37%)
Feb 07, 2017	19.49	19.96	19.44	19.73	44,452	+0.27(+1.36%)
Feb 06, 2017	19.33	19.71	19.33	19.46	38,749	-0.01(-0.05%)
Feb 03, 2017	19.36	19.70	19.34	19.47	28,359	+0.23(+1.19%)
Feb 02, 2017	19.67	19.84	19.13	19.24	36,280	-0.42(-2.14%)

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.