Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.62	18.73	18.21	18.23	775,892	-0.23(-1.25%)
Apr 27, 2017	18.83	18.83	18.00	18.46	765,886	-0.46(-2.43%)
Apr 26, 2017	18.45	19.28	18.37	18.92	833,685	+0.33(+1.78%)
Apr 25, 2017	18.51	18.77	18.42	18.59	405,301	+0.23(+1.25%)
Apr 24, 2017	18.57	18.69	18.30	18.36	734,445	+0.25(+1.38%)
Apr 21, 2017	18.16	18.25	17.90	18.11	602,065	-0.05(-0.28%)
Apr 20, 2017	18.17	18.31	17.94	18.16	716,676	+0.21(+1.17%)
Apr 19, 2017	18.47	18.87	17.92	17.95	1,055,570	-0.19(-1.05%)
Apr 18, 2017	18.28	18.32	17.85	18.14	497,057	-0.34(-1.84%)
Apr 17, 2017	18.26	18.53	18.05	18.48	574,126	+0.32(+1.76%)
Apr 13, 2017	18.80	18.86	18.16	18.16	581,436	-0.62(-3.30%)
Apr 12, 2017	19.50	19.55	18.75	18.78	920,198	-0.84(-4.28%)
Apr 11, 2017	19.62	19.80	19.39	19.62	744,564	+0.21(+1.08%)
Apr 10, 2017	19.15	19.48	19.11	19.41	555,294	+0.31(+1.62%)
Apr 07, 2017	19.10	19.29	19.01	19.10	826,443	-0.07(-0.37%)
Apr 06, 2017	18.37	19.21	18.14	19.17	1,089,810	+1.00(+5.50%)
Apr 05, 2017	18.68	19.04	18.10	18.17	814,072	-0.25(-1.36%)
Apr 04, 2017	18.31	18.60	18.13	18.42	670,834	+0.12(+0.66%)
Apr 03, 2017	18.33	18.58	17.83	18.30	1,214,128	-0.03(-0.16%)
Mar 31, 2017	18.11	18.47	18.07	18.33	683,699	+0.14(+0.77%)
Mar 30, 2017	18.15	18.26	17.93	18.19	613,811	+0.07(+0.39%)
Mar 29, 2017	17.94	18.18	17.85	18.12	741,376	+0.09(+0.50%)
Mar 28, 2017	17.50	18.15	17.35	18.03	1,019,435	+0.52(+2.97%)
Mar 27, 2017	17.52	17.73	17.21	17.51	1,174,116	-0.35(-1.96%)
Mar 24, 2017	18.01	18.20	17.78	17.86	1,398,172	-0.03(-0.17%)
Mar 23, 2017	17.67	18.04	17.67	17.89	1,391,129	+0.22(+1.25%)
Mar 22, 2017	17.25	17.73	17.04	17.67	1,293,420	+0.26(+1.49%)
Mar 21, 2017	17.94	17.94	17.19	17.41	1,171,137	-0.39(-2.19%)
Mar 20, 2017	17.98	17.99	17.67	17.80	1,038,227	-0.26(-1.44%)
Mar 17, 2017	18.16	18.31	17.94	18.06	1,287,653	+0.02(+0.11%)
Mar 16, 2017	18.60	18.75	18.02	18.04	1,026,149	-0.49(-2.64%)
Mar 15, 2017	18.31	18.59	17.57	18.53	1,385,845	+0.74(+4.16%)
Mar 14, 2017	17.77	17.82	17.10	17.79	891,860	-0.25(-1.39%)
Mar 13, 2017		18.30	17.95	18.04	612,973	-0.08(-0.44%)
Mar 10, 2017	18.05	18.75	17.87	18.12	1,218,950	+0.01(+0.06%)
Mar 09, 2017	18.68	18.75	17.82	18.11	1,285,570	-0.57(-3.05%)
Mar 08, 2017	19.04	19.27	18.54	18.68	2,119,241	-0.32(-1.68%)
Mar 07, 2017	19.69	19.83	19.00	19.00	775,111	-0.71(-3.60%)
Mar 06, 2017	19.96	20.11	19.56	19.71	651,091	-0.48(-2.38%)
Mar 03, 2017	20.44	20.53	20.10	20.19	960,073	-0.16(-0.79%)
Mar 02, 2017	20.76	20.76	20.32	20.35	974,885	-0.56(-2.68%)
Mar 01, 2017	20.57	21.06	20.55	20.91	1,180,699	+0.70(+3.46%)
Feb 28, 2017	20.71	20.87	20.20	20.21	1,241,040	-0.68(-3.26%)
Feb 27, 2017	19.92	21.00	19.91	20.89	1,396,458	+0.97(+4.87%)
Feb 24, 2017	19.92	20.07	19.67	19.92	1,502,505	-0.31(-1.53%)
Feb 23, 2017	20.95	21.16	19.96	20.23	1,102,555	-0.58(-2.79%)
Feb 22, 2017	21.29	21.60	20.75	20.81	1,051,045	-0.89(-4.10%)
Feb 21, 2017	21.33	22.20	21.16	21.70	1,599,232	+1.20(+5.85%)
Feb 17, 2017		20.50	20.50	20.50	0	-0.52(-2.47%)
Feb 16, 2017	20.81	21.03	20.58	21.02	1,252,415	+0.14(+0.67%)
Feb 15, 2017	20.80	20.94	20.29	20.88	921,484	-0.02(-0.10%)
Feb 14, 2017	20.61	20.91	20.39	20.90	1,280,953	+0.24(+1.16%)
Feb 13, 2017	20.75	21.07	20.57	20.66	642,467	+0.03(+0.15%)
Feb 10, 2017	20.81	21.10	20.61	20.63	431,927	-0.04(-0.19%)
Feb 09, 2017	20.40	20.83	20.19	20.67	880,403	+0.51(+2.53%)
Feb 08, 2017	20.05	20.22	19.70	20.16	1,124,920	-0.10(-0.49%)
Feb 07, 2017	20.40	20.57	20.03	20.26	655,174	-0.23(-1.12%)
Feb 06, 2017	20.70	20.72	20.34	20.49	603,480	-0.29(-1.40%)
Feb 03, 2017	20.38	20.83	20.22	20.78	1,490,613	+0.46(+2.26%)
Feb 02, 2017	20.82	20.91	20.27	20.32	724,923	-0.56(-2.68%)

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.