Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.78	17.79	17.75	17.76	1,585	-0.08(-0.45%)
Apr 27, 2017	18.07	18.15	17.73	17.84	6,500	-0.26(-1.44%)
Apr 26, 2017	18.15	18.25	18.10	18.10	2,867	-0.03(-0.17%)
Apr 25, 2017	18.22	18.22	18.12	18.13	5,573	-0.12(-0.66%)
Apr 24, 2017	18.26	18.26	18.15	18.25	7,775	+0.00(+0.00%)
Apr 21, 2017	18.40	18.40	18.16	18.25	8,800	-0.15(-0.82%)
Apr 20, 2017	18.34	18.40	18.31	18.40	2,522	+0.10(+0.55%)
Apr 19, 2017	18.30	18.30	18.22	18.30	9,116	+0.00(+0.00%)
Apr 18, 2017	18.42	18.55	18.30	18.30	3,400	-0.23(-1.24%)
Apr 17, 2017	18.43	18.53	18.43	18.53	7,665	+0.03(+0.16%)
Apr 13, 2017	18.65	18.65	18.50	18.50	10,591	-0.20(-1.07%)
Apr 12, 2017	18.81	18.81	18.70	18.70	14,252	-0.15(-0.80%)
Apr 11, 2017	18.96	18.96	18.84	18.85	7,213	-0.05(-0.26%)
Apr 10, 2017	18.90	18.90	18.89	18.90	6,340	+0.00(+0.00%)
Apr 07, 2017	18.90	18.90	18.87	18.90	10,243	+0.00(+0.00%)
Apr 06, 2017	18.90	18.90	18.89	18.90	19,347	+0.00(+0.00%)
Apr 05, 2017	18.91	18.91	18.90	18.90	2,700	-0.15(-0.79%)
Apr 04, 2017	18.75	19.05	18.73	19.05	5,724	+0.19(+0.98%)
Apr 03, 2017	18.90	18.92	18.73	18.86	2,800	-0.09(-0.45%)
Mar 31, 2017	18.83	18.95	18.83	18.95	3,092	+0.14(+0.74%)
Mar 30, 2017	18.62	18.94	18.62	18.81	8,285	+0.05(+0.27%)
Mar 29, 2017	18.52	18.76	18.50	18.76	8,700	+0.23(+1.24%)
Mar 28, 2017	18.43	18.55	18.37	18.53	7,488	+0.10(+0.54%)
Mar 27, 2017	18.34	18.43	18.20	18.43	11,951	+0.08(+0.44%)
Mar 24, 2017	18.63	18.65	18.35	18.35	22,380	-0.25(-1.34%)
Mar 23, 2017	18.55	18.60	18.55	18.60	10,955	+0.02(+0.11%)
Mar 22, 2017	18.71	18.74	18.52	18.58	12,567	-0.22(-1.17%)
Mar 21, 2017	18.88	18.91	18.75	18.80	8,126	-0.04(-0.21%)
Mar 20, 2017	18.96	18.96	18.78	18.84	11,002	-0.04(-0.21%)
Mar 17, 2017	19.00	19.00	18.83	18.88	6,369	-0.20(-1.05%)
Mar 16, 2017	19.11	19.15	19.02	19.08	6,670	+0.03(+0.16%)
Mar 15, 2017	18.90	19.05	18.90	19.05	6,093	+0.02(+0.11%)
Mar 14, 2017	19.00	19.03	18.90	19.03	5,644	+0.02(+0.11%)
Mar 13, 2017	18.79	19.01	18.79	19.01	8,789	+0.26(+1.39%)
Mar 10, 2017	18.55	18.80	18.54	18.75	9,466	+0.19(+1.02%)
Mar 09, 2017	18.53	18.64	18.51	18.56	9,256	+0.06(+0.32%)
Mar 08, 2017	18.50	18.61	18.50	18.50	6,686	+0.00(+0.00%)
Mar 07, 2017	18.54	18.55	18.49	18.50	3,865	+0.00(+0.00%)
Mar 06, 2017	18.52	18.53	18.45	18.50	4,207	-0.04(-0.22%)
Mar 03, 2017	18.43	18.54	18.42	18.54	1,923	+0.10(+0.54%)
Mar 02, 2017	18.48	18.54	18.42	18.44	4,838	+0.02(+0.11%)
Mar 01, 2017	18.20	18.49	18.20	18.42	2,656	+0.25(+1.38%)
Feb 28, 2017	18.63	18.63	18.16	18.17	9,924	-0.36(-1.94%)
Feb 27, 2017	18.60	18.90	18.53	18.53	18,206	-0.17(-0.91%)
Feb 24, 2017	19.03	19.03	18.69	18.70	12,600	-0.32(-1.68%)
Feb 23, 2017	18.93	19.09	18.84	19.02	12,800	+0.02(+0.11%)
Feb 22, 2017	18.86	19.22	18.86	19.00	12,400	+0.14(+0.74%)
Feb 21, 2017	18.52	18.86	18.52	18.86	16,915	+0.14(+0.75%)
Feb 17, 2017		18.72	18.72	18.72	0	+0.22(+1.19%)
Feb 16, 2017	18.43	18.55	18.43	18.50	5,549	-0.01(-0.05%)
Feb 15, 2017	18.32	18.51	18.30	18.51	10,528	+0.21(+1.15%)
Feb 14, 2017	18.35	18.38	18.20	18.30	8,590	-0.01(-0.05%)
Feb 13, 2017	18.43	18.44	18.30	18.31	7,114	-0.28(-1.51%)
Feb 10, 2017	18.42	18.60	18.42	18.59	8,200	+0.23(+1.25%)
Feb 09, 2017	18.12	18.58	18.12	18.36	14,573	+0.24(+1.32%)
Feb 08, 2017	18.30	18.33	18.01	18.12	11,090	-0.20(-1.09%)
Feb 07, 2017	18.23	18.41	18.23	18.32	8,582	+0.06(+0.33%)
Feb 06, 2017	18.17	18.30	18.17	18.26	7,525	+0.14(+0.77%)
Feb 03, 2017	17.82	18.12	17.82	18.12	9,714	+0.22(+1.23%)
Feb 02, 2017	17.82	17.99	17.82	17.90	11,760	+0.14(+0.79%)

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.