Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.50	18.60	18.21	18.37	91,838	-0.06(-0.33%)
Apr 27, 2017	18.36	18.54	17.95	18.43	47,675	+0.07(+0.38%)
Apr 26, 2017	18.43	18.83	18.29	18.36	113,567	-0.02(-0.11%)
Apr 25, 2017	17.97	18.60	17.97	18.38	106,981	+0.25(+1.38%)
Apr 24, 2017	18.20	18.45	17.97	18.13	38,606	+0.07(+0.39%)
Apr 21, 2017	17.48	18.19	17.39	18.06	52,464	+0.53(+3.02%)
Apr 20, 2017	17.53	17.64	17.39	17.53	25,416	-0.05(-0.28%)
Apr 19, 2017	17.48	17.90	17.43	17.58	45,551	+0.09(+0.51%)
Apr 18, 2017	17.48	17.63	17.25	17.49	30,489	-0.07(-0.40%)
Apr 17, 2017	17.53	17.70	17.26	17.56	58,604	+0.11(+0.63%)
Apr 13, 2017	17.74	17.98	17.39	17.45	56,106	-0.35(-1.97%)
Apr 12, 2017	17.84	17.90	17.48	17.80	106,184	+0.00(+0.00%)
Apr 11, 2017	17.77	17.83	17.42	17.80	34,036	+0.07(+0.39%)
Apr 10, 2017	18.01	18.01	17.54	17.73	68,084	-0.31(-1.72%)
Apr 07, 2017	18.23	18.29	17.80	18.04	63,516	-0.21(-1.15%)
Apr 06, 2017	18.09	18.28	17.63	18.25	90,317	+0.18(+1.00%)
Apr 05, 2017	17.50	18.39	17.37	18.07	161,066	+0.80(+4.63%)
Apr 04, 2017	17.47	17.55	17.10	17.27	140,156	-0.20(-1.14%)
Apr 03, 2017	17.11	17.92	17.11	17.47	130,618	+0.40(+2.34%)
Mar 31, 2017	17.13	17.32	16.89	17.07	93,700	-0.08(-0.47%)
Mar 30, 2017	17.00	17.24	16.93	17.15	89,663	+0.12(+0.70%)
Mar 29, 2017	17.19	17.40	16.92	17.03	242,300	-0.06(-0.35%)
Mar 28, 2017	17.05	17.19	16.91	17.09	34,371	+0.04(+0.23%)
Mar 27, 2017	17.28	17.31	17.03	17.05	79,223	-0.29(-1.67%)
Mar 24, 2017	17.28	17.54	17.09	17.34	65,077	+0.03(+0.17%)
Mar 23, 2017	17.31	17.56	17.00	17.31	74,505	+0.06(+0.35%)
Mar 22, 2017	16.86	17.28	16.64	17.25	204,159	+0.25(+1.47%)
Mar 21, 2017	17.34	17.48	16.68	17.00	204,539	-0.30(-1.73%)
Mar 20, 2017	18.00	18.15	17.19	17.30	226,161	-0.72(-4.00%)
Mar 17, 2017	17.06	18.52	17.06	18.02	268,867	+0.86(+5.01%)
Mar 16, 2017	17.27	17.49	16.85	17.16	360,947	-0.09(-0.52%)
Mar 15, 2017	16.58	17.38	16.05	17.25	164,317	+0.76(+4.61%)
Mar 14, 2017	16.11	16.81	15.88	16.49	353,202	+0.32(+1.98%)
Mar 13, 2017	15.53	16.39	15.40	16.17	140,763	+0.65(+4.19%)
Mar 10, 2017	14.90	15.80	14.64	15.52	109,303	+0.60(+4.02%)
Mar 09, 2017	14.56	14.96	14.53	14.92	116,997	+0.39(+2.68%)
Mar 08, 2017	14.70	15.29	14.30	14.53	541,370	+0.09(+0.62%)
Mar 07, 2017	15.32	15.36	14.33	14.44	238,369	-0.84(-5.50%)
Mar 06, 2017	16.44	16.44	15.08	15.28	110,135	-1.21(-7.34%)
Mar 03, 2017	16.51	16.60	16.26	16.49	41,463	+0.05(+0.30%)
Mar 02, 2017	16.40	16.78	16.30	16.44	69,885	-0.08(-0.48%)
Mar 01, 2017	16.57	16.81	16.36	16.52	81,291	+0.02(+0.12%)
Feb 28, 2017	17.08	17.08	16.28	16.50	79,431	-0.64(-3.73%)
Feb 27, 2017	16.98	17.18	16.58	17.14	104,324	+0.14(+0.82%)
Feb 24, 2017	17.03	17.27	16.66	17.00	91,911	-0.05(-0.29%)
Feb 23, 2017	19.23	20.21	16.70	17.05	420,504	-0.96(-5.33%)
Feb 22, 2017	17.23	18.18	17.20	18.01	111,580	+0.69(+3.98%)
Feb 21, 2017	17.04	17.39	16.71	17.32	61,948	+0.26(+1.52%)
Feb 17, 2017		17.06	17.06	17.06	0	-0.24(-1.39%)
Feb 16, 2017	17.44	17.44	17.07	17.30	174,769	-0.08(-0.46%)
Feb 15, 2017	16.30	17.72	16.00	17.38	368,699	+0.58(+3.45%)
Feb 14, 2017	17.75	18.21	16.20	16.80	183,065	-0.98(-5.51%)
Feb 13, 2017	18.68	18.75	17.75	17.78	85,257	-0.66(-3.58%)
Feb 10, 2017	18.91	19.12	18.35	18.44	19,809	-0.37(-1.97%)
Feb 09, 2017	18.65	18.94	18.42	18.81	83,649	+0.14(+0.75%)
Feb 08, 2017	18.95	20.67	18.62	18.67	81,144	-0.29(-1.53%)
Feb 07, 2017	19.47	19.59	18.89	18.96	86,163	-0.54(-2.77%)
Feb 06, 2017	20.30	20.30	19.42	19.50	45,505	-0.78(-3.85%)
Feb 03, 2017	19.98	20.33	19.58	20.28	43,977	+0.39(+1.96%)
Feb 02, 2017	19.40	20.00	19.30	19.89	45,777	+0.49(+2.53%)

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.