Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.84	18.86	18.53	18.76	95,253	-0.10(-0.54%)
Apr 27, 2017	18.88	19.02	18.78	18.86	81,124	+0.00(+0.00%)
Apr 26, 2017	19.13	19.21	18.83	18.86	159,906	-0.23(-1.23%)
Apr 25, 2017	19.12	19.31	19.01	19.09	124,250	-0.03(-0.16%)
Apr 24, 2017	19.48	19.49	18.91	19.13	94,911	-0.23(-1.21%)
Apr 21, 2017	19.36	19.48	19.27	19.36	86,553	-0.02(-0.12%)
Apr 20, 2017	19.50	19.50	19.20	19.38	88,270	-0.08(-0.40%)
Apr 19, 2017	19.70	19.93	19.32	19.46	157,147	-0.33(-1.66%)
Apr 18, 2017	19.48	19.91	19.23	19.79	193,734	+0.25(+1.28%)
Apr 17, 2017	19.55	19.69	19.48	19.54	57,961	+0.08(+0.40%)
Apr 13, 2017	19.48	19.52	19.20	19.46	110,259	-0.05(-0.24%)
Apr 12, 2017	19.63	19.67	19.36	19.51	75,167	-0.16(-0.79%)
Apr 11, 2017	19.53	19.83	19.53	19.66	92,935	+0.21(+1.08%)
Apr 10, 2017	19.48	19.69	19.37	19.45	103,185	+0.05(+0.24%)
Apr 07, 2017	19.41	19.69	19.38	19.41	132,380	+0.03(+0.16%)
Apr 06, 2017	18.92	19.42	18.91	19.38	117,340	+0.39(+2.06%)
Apr 05, 2017	18.92	19.19	18.74	18.98	114,439	+0.11(+0.58%)
Apr 04, 2017	18.79	19.03	18.79	18.88	89,005	+0.09(+0.50%)
Apr 03, 2017	18.89	19.01	18.56	18.78	94,768	-0.09(-0.50%)
Mar 31, 2017	18.83	18.95	18.59	18.88	104,909	+0.12(+0.62%)
Mar 30, 2017	18.33	18.84	18.33	18.76	165,220	+0.37(+2.00%)
Mar 29, 2017	18.22	18.41	18.15	18.39	78,642	+0.14(+0.77%)
Mar 28, 2017	18.13	18.26	17.98	18.25	46,258	+0.09(+0.52%)
Mar 27, 2017	18.44	18.51	18.04	18.16	64,806	-0.23(-1.27%)
Mar 24, 2017	18.41	18.63	18.21	18.39	59,766	-0.05(-0.30%)
Mar 23, 2017	17.93	18.62	17.90	18.45	123,799	+0.48(+2.70%)
Mar 22, 2017	18.23	18.36	17.92	17.96	65,088	-0.27(-1.46%)
Mar 21, 2017	18.30	18.46	18.21	18.23	95,385	-0.05(-0.26%)
Mar 20, 2017	18.30	18.34	18.19	18.27	66,915	-0.02(-0.09%)
Mar 17, 2017	17.64	18.34	17.64	18.29	159,717	+0.66(+3.72%)
Mar 16, 2017	17.66	17.92	17.61	17.63	132,532	-0.02(-0.13%)
Mar 15, 2017	17.40	17.72	17.32	17.66	141,144	+0.21(+1.20%)
Mar 14, 2017	18.38	18.38	17.24	17.45	182,228	-0.49(-2.72%)
Mar 13, 2017	18.01	18.15	17.84	17.93	72,810	-0.04(-0.22%)
Mar 10, 2017	17.98	18.20	17.83	17.97	107,105	+0.05(+0.26%)
Mar 09, 2017	18.07	18.35	17.65	17.93	139,537	-0.25(-1.36%)
Mar 08, 2017	18.51	18.58	18.17	18.17	110,266	-0.41(-2.21%)
Mar 07, 2017	18.67	18.77	18.55	18.58	87,646	-0.10(-0.54%)
Mar 06, 2017	18.78	18.90	18.58	18.69	73,376	-0.17(-0.90%)
Mar 03, 2017	18.69	18.88	18.46	18.86	92,197	+0.16(+0.87%)
Mar 02, 2017	18.69	18.77	18.63	18.69	75,678	-0.04(-0.21%)
Mar 01, 2017	18.41	18.85	18.34	18.73	127,340	+0.28(+1.51%)
Feb 28, 2017	18.45	18.53	18.29	18.45	150,703	-0.08(-0.42%)
Feb 27, 2017	18.56	18.79	18.48	18.53	75,556	+0.02(+0.13%)
Feb 24, 2017	18.25	18.58	18.18	18.51	70,025	+0.24(+1.31%)
Feb 23, 2017	18.09	18.34	17.97	18.27	113,849	+0.22(+1.24%)
Feb 22, 2017	18.01	18.14	17.90	18.04	87,037	-0.09(-0.51%)
Feb 21, 2017	18.10	18.20	17.90	18.14	80,885	-0.02(-0.13%)
Feb 17, 2017		18.16	18.16	18.16	0	-0.02(-0.13%)
Feb 16, 2017	18.11	18.45	18.04	18.18	126,741	-0.06(-0.34%)
Feb 15, 2017	18.03	18.27	17.87	18.24	90,893	+0.09(+0.51%)
Feb 14, 2017	17.80	18.28	17.73	18.15	147,635	+0.17(+0.95%)
Feb 13, 2017	18.17	18.46	17.87	17.98	163,568	-0.30(-1.65%)
Feb 10, 2017	18.17	18.45	17.99	18.28	93,395	+0.11(+0.60%)
Feb 09, 2017	18.06	18.24	17.93	18.17	62,747	+0.13(+0.73%)
Feb 08, 2017	18.16	18.20	17.88	18.04	103,274	-0.05(-0.30%)
Feb 07, 2017	18.07	18.21	18.04	18.10	80,013	+0.05(+0.26%)
Feb 06, 2017	18.11	18.21	18.00	18.05	79,903	-0.05(-0.30%)
Feb 03, 2017	18.13	18.21	18.00	18.11	77,183	+0.10(+0.56%)
Feb 02, 2017	18.00	18.16	17.76	18.00	68,204	+0.12(+0.69%)

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.