Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.23	20.53	20.03	20.50	313,424	+0.31(+1.54%)
Apr 27, 2017	19.43	20.32	19.43	20.19	465,632	+0.68(+3.49%)
Apr 26, 2017	19.47	20.07	19.33	19.51	519,132	-0.10(-0.51%)
Apr 25, 2017	18.82	20.03	18.82	19.61	1,203,210	+1.43(+7.87%)
Apr 24, 2017	18.45	18.55	18.17	18.18	465,813	-0.68(-3.61%)
Apr 21, 2017	18.69	18.93	18.67	18.86	231,850	+0.11(+0.59%)
Apr 20, 2017	18.56	18.86	18.48	18.75	198,660	+0.28(+1.52%)
Apr 19, 2017	18.32	18.88	18.10	18.47	271,665	-0.29(-1.55%)
Apr 18, 2017	18.67	18.87	18.67	18.76	151,389	-0.06(-0.32%)
Apr 17, 2017	18.83	18.96	18.72	18.82	135,436	-0.02(-0.11%)
Apr 13, 2017	19.27	19.27	18.82	18.84	221,986	-0.39(-2.03%)
Apr 12, 2017	19.16	19.42	19.15	19.23	234,143	-0.02(-0.10%)
Apr 11, 2017	19.06	19.25	18.68	19.25	229,778	+0.12(+0.63%)
Apr 10, 2017	18.96	19.26	18.95	19.13	261,298	+0.03(+0.16%)
Apr 07, 2017	18.60	19.19	18.60	19.10	424,466	+0.49(+2.63%)
Apr 06, 2017	18.62	18.67	18.31	18.61	160,134	+0.05(+0.27%)
Apr 05, 2017	18.56	18.69	18.39	18.56	297,614	+0.04(+0.22%)
Apr 04, 2017	18.34	18.72	18.27	18.52	319,489	+0.16(+0.87%)
Apr 03, 2017	18.17	18.45	18.14	18.36	265,268	+0.23(+1.27%)
Mar 31, 2017	17.98	18.25	17.84	18.13	533,938	+0.08(+0.44%)
Mar 30, 2017	18.28	18.28	17.96	18.05	465,279	-0.15(-0.82%)
Mar 29, 2017	18.00	18.20	17.97	18.20	327,792	+0.21(+1.17%)
Mar 28, 2017	17.75	18.05	17.75	17.99	205,683	+0.19(+1.07%)
Mar 27, 2017	17.48	17.90	17.31	17.80	241,012	+0.21(+1.19%)
Mar 24, 2017	17.60	17.93	17.47	17.59	125,858	+0.04(+0.23%)
Mar 23, 2017	17.45	17.78	17.32	17.55	711,063	+0.14(+0.80%)
Mar 22, 2017	17.36	17.52	17.10	17.41	165,090	+0.07(+0.40%)
Mar 21, 2017	17.90	18.10	17.26	17.34	294,721	-0.52(-2.91%)
Mar 20, 2017	17.85	17.90	17.58	17.86	246,317	-0.05(-0.28%)
Mar 17, 2017	17.96	18.08	17.89	17.91	191,175	-0.03(-0.17%)
Mar 16, 2017	18.00	18.23	17.90	17.94	337,940	-0.03(-0.17%)
Mar 15, 2017	18.05	18.20	17.68	17.97	381,542	-0.06(-0.33%)
Mar 14, 2017	17.98	18.06	17.72	18.03	314,328	+0.11(+0.61%)
Mar 13, 2017	18.28	18.37	17.85	17.92	239,003	-0.32(-1.75%)
Mar 10, 2017	17.94	18.27	17.87	18.24	486,321	+0.30(+1.67%)
Mar 09, 2017	17.93	18.15	17.73	17.94	378,008	+0.00(+0.00%)
Mar 08, 2017	18.00	18.03	17.77	17.94	516,693	-0.29(-1.59%)
Mar 07, 2017	18.27	18.44	17.88	18.23	235,405	-0.01(-0.05%)
Mar 06, 2017	18.49	18.52	18.16	18.24	175,966	-0.27(-1.46%)
Mar 03, 2017	18.36	18.52	18.14	18.51	319,574	+0.30(+1.65%)
Mar 02, 2017	18.18	18.42	18.03	18.21	448,440	+0.11(+0.61%)
Mar 01, 2017	17.33	18.18	17.33	18.10	787,700	+0.95(+5.54%)
Feb 28, 2017	17.10	17.30	17.04	17.15	302,735	+0.07(+0.41%)
Feb 27, 2017	17.04	17.16	16.87	17.08	335,433	+0.04(+0.23%)
Feb 24, 2017	17.38	17.38	16.90	17.04	244,549	-0.43(-2.46%)
Feb 23, 2017	17.61	17.73	17.44	17.47	355,427	-0.05(-0.29%)
Feb 22, 2017	17.85	17.90	17.44	17.52	334,317	-0.38(-2.12%)
Feb 21, 2017	17.56	17.99	17.56	17.90	481,269	+0.43(+2.46%)
Feb 17, 2017		17.47	17.47	17.47	0	+0.27(+1.57%)
Feb 16, 2017	17.38	17.40	16.95	17.20	513,565	-0.20(-1.15%)
Feb 15, 2017	16.99	17.48	16.94	17.40	535,566	+0.41(+2.41%)
Feb 14, 2017	16.53	17.01	16.47	16.99	1,084,147	+0.49(+2.97%)
Feb 13, 2017	16.70	16.76	16.40	16.50	2,514,009	-0.20(-1.20%)
Feb 10, 2017	16.50	16.81	16.50	16.70	670,493	+0.22(+1.33%)
Feb 09, 2017	15.70	16.81	15.58	16.48	995,589	+0.63(+3.97%)
Feb 08, 2017	15.07	15.87	14.83	15.85	848,114	+0.90(+6.02%)
Feb 07, 2017	14.58	15.09	14.58	14.95	419,597	+0.42(+2.89%)
Feb 06, 2017	14.17	14.55	14.17	14.53	298,494	+0.37(+2.61%)
Feb 03, 2017	14.24	14.24	13.91	14.16	180,787	-0.01(-0.07%)
Feb 02, 2017	14.32	14.34	14.07	14.17	192,953	-0.14(-0.98%)

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.