Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.04	18.18	18.02	18.17	135,524	+0.13(+0.74%)
Apr 27, 2017	18.01	18.06	17.97	18.03	157,663	+0.04(+0.22%)
Apr 26, 2017	17.99	18.05	17.98	17.99	117,977	-0.01(-0.04%)
Apr 25, 2017	17.98	18.02	17.93	18.00	142,463	-0.06(-0.31%)
Apr 24, 2017	18.09	18.13	18.04	18.06	110,618	-0.05(-0.26%)
Apr 21, 2017	18.11	18.18	18.10	18.10	103,840	-0.03(-0.17%)
Apr 20, 2017	18.12	18.16	18.11	18.14	114,293	-0.01(-0.04%)
Apr 19, 2017	18.15	18.15	18.12	18.14	111,005	+0.02(+0.09%)
Apr 18, 2017	18.14	18.18	18.11	18.13	119,667	-0.01(-0.04%)
Apr 17, 2017	18.10	18.14	18.06	18.14	178,481	+0.03(+0.17%)
Apr 13, 2017	18.07	18.14	18.07	18.10	93,012	+0.06(+0.35%)
Apr 12, 2017	18.13	18.20	18.03	18.04	148,386	+0.00(+0.00%)
Apr 11, 2017	18.15	18.15	18.03	18.04	155,534	-0.05(-0.26%)
Apr 10, 2017	17.88	18.09	17.88	18.09	139,146	+0.21(+1.19%)
Apr 07, 2017	17.89	17.94	17.87	17.88	119,253	+0.03(+0.18%)
Apr 06, 2017	17.86	17.99	17.84	17.85	133,112	-0.02(-0.09%)
Apr 05, 2017	17.92	17.92	17.85	17.86	86,349	-0.04(-0.22%)
Apr 04, 2017	17.89	17.91	17.82	17.90	113,536	+0.02(+0.09%)
Apr 03, 2017	17.80	17.89	17.80	17.88	118,834	+0.09(+0.49%)
Mar 31, 2017	17.76	17.88	17.76	17.80	193,741	+0.04(+0.22%)
Mar 30, 2017	17.75	17.77	17.70	17.76	119,370	+0.01(+0.04%)
Mar 29, 2017	17.74	17.81	17.70	17.75	120,481	+0.09(+0.49%)
Mar 28, 2017	17.67	17.72	17.66	17.66	108,613	+0.02(+0.09%)
Mar 27, 2017	17.63	17.69	17.62	17.65	107,400	+0.06(+0.31%)
Mar 24, 2017	17.62	17.69	17.52	17.59	92,583	-0.01(-0.04%)
Mar 23, 2017	17.59	17.62	17.55	17.60	83,920	-0.01(-0.04%)
Mar 22, 2017	17.49	17.61	17.49	17.61	169,214	+0.13(+0.72%)
Mar 21, 2017	17.53	17.54	17.48	17.48	102,701	-0.02(-0.13%)
Mar 20, 2017	17.35	17.51	17.33	17.51	119,158	+0.17(+1.00%)
Mar 17, 2017	17.31	17.40	17.30	17.33	231,196	+0.03(+0.18%)
Mar 16, 2017	17.48	17.51	17.30	17.30	200,265	-0.15(-0.86%)
Mar 15, 2017	17.33	17.52	17.31	17.45	116,655	+0.13(+0.73%)
Mar 14, 2017	17.30	17.37	17.30	17.33	119,754	+0.02(+0.09%)
Mar 13, 2017	17.35	17.40	17.29	17.31	121,130	-0.06(-0.36%)
Mar 10, 2017	17.26	17.37	17.24	17.37	167,095	+0.17(+1.00%)
Mar 09, 2017	17.27	17.32	17.16	17.20	301,730	-0.09(-0.50%)
Mar 08, 2017	17.48	17.48	17.29	17.29	270,187	-0.25(-1.43%)
Mar 07, 2017	17.53	17.57	17.48	17.54	187,706	+0.02(+0.09%)
Mar 06, 2017	17.59	17.62	17.49	17.52	124,982	-0.02(-0.09%)
Mar 03, 2017	17.62	17.63	17.47	17.54	144,697	+0.03(+0.18%)
Mar 02, 2017	17.67	17.68	17.48	17.51	215,620	-0.16(-0.93%)
Mar 01, 2017	17.68	17.69	17.56	17.67	198,487	-0.09(-0.49%)
Feb 28, 2017	17.80	17.82	17.69	17.76	156,132	-0.05(-0.26%)
Feb 27, 2017	17.86	17.86	17.79	17.80	128,928	-0.03(-0.18%)
Feb 24, 2017	17.94	17.98	17.81	17.84	199,191	-0.01(-0.04%)
Feb 23, 2017	17.79	17.85	17.72	17.84	216,689	+0.11(+0.62%)
Feb 22, 2017	17.69	17.75	17.66	17.73	125,036	+0.09(+0.53%)
Feb 21, 2017	17.51	17.72	17.51	17.64	163,102	+0.07(+0.40%)
Feb 17, 2017		17.57	17.57	17.57	0	-0.04(-0.22%)
Feb 16, 2017	17.48	17.66	17.41	17.61	285,234	+0.14(+0.81%)
Feb 15, 2017	17.50	17.55	17.42	17.47	353,835	-0.09(-0.54%)
Feb 14, 2017	17.67	17.67	17.53	17.56	202,489	-0.09(-0.53%)
Feb 13, 2017	17.66	17.69	17.62	17.66	155,514	+0.00(+0.00%)
Feb 10, 2017	17.71	17.73	17.66	17.66	148,078	-0.11(-0.62%)
Feb 09, 2017	17.72	17.77	17.72	17.76	135,958	-0.01(-0.04%)
Feb 08, 2017	17.71	17.81	17.71	17.77	130,771	+0.08(+0.44%)
Feb 07, 2017	17.66	17.71	17.66	17.69	149,745	+0.03(+0.18%)
Feb 06, 2017	17.74	17.85	17.66	17.66	262,021	-0.07(-0.40%)
Feb 03, 2017	17.83	17.86	17.71	17.73	210,515	-0.05(-0.27%)
Feb 02, 2017	17.73	17.80	17.73	17.78	228,952	+0.05(+0.27%)

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.