Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.58	20.62	20.53	20.61	361,100	+0.04(+0.21%)
Apr 27, 2017	20.64	20.65	20.54	20.56	280,193	+0.01(+0.04%)
Apr 26, 2017	20.58	20.61	20.49	20.55	166,513	+0.08(+0.38%)
Apr 25, 2017	20.21	20.51	20.19	20.48	549,612	+0.61(+3.06%)
Apr 24, 2017	19.83	19.88	19.79	19.87	465,420	+0.71(+3.71%)
Apr 21, 2017	19.11	19.17	19.05	19.16	237,814	-0.21(-1.07%)
Apr 20, 2017	19.35	19.38	19.28	19.37	129,488	+0.14(+0.72%)
Apr 19, 2017	19.25	19.35	19.16	19.23	533,690	+0.16(+0.82%)
Apr 18, 2017	19.04	19.11	18.98	19.07	193,356	+0.18(+0.96%)
Apr 17, 2017	18.74	18.92	18.74	18.89	165,014	+0.21(+1.11%)
Apr 13, 2017	18.76	18.87	18.66	18.68	262,100	-0.09(-0.46%)
Apr 12, 2017	18.74	18.79	18.62	18.77	215,437	+0.00(+0.00%)
Apr 11, 2017	18.98	18.98	18.68	18.77	346,106	-0.18(-0.96%)
Apr 10, 2017	18.98	19.01	18.92	18.95	638,927	-0.10(-0.50%)
Apr 07, 2017	19.04	19.12	19.01	19.05	162,879	-0.04(-0.23%)
Apr 06, 2017	19.18	19.18	19.08	19.09	116,603	+0.00(+0.00%)
Apr 05, 2017	19.18	19.26	19.08	19.09	182,684	+0.06(+0.32%)
Apr 04, 2017	18.92	19.05	18.92	19.03	141,227	+0.14(+0.73%)
Apr 03, 2017	18.79	18.93	18.72	18.89	387,678	+0.17(+0.93%)
Mar 31, 2017	18.83	18.83	18.69	18.72	530,152	-0.25(-1.33%)
Mar 30, 2017	18.92	19.07	18.92	18.97	174,635	-0.16(-0.86%)
Mar 29, 2017	19.13	19.14	19.00	19.13	365,908	-0.17(-0.90%)
Mar 28, 2017	19.23	19.40	19.23	19.31	191,315	+0.09(+0.45%)
Mar 27, 2017	19.04	19.23	19.03	19.22	256,384	+0.06(+0.32%)
Mar 24, 2017	19.14	19.22	19.08	19.16	173,502	+0.02(+0.09%)
Mar 23, 2017	19.05	19.23	18.99	19.14	198,899	+0.14(+0.73%)
Mar 22, 2017	18.91	19.04	18.85	19.00	259,315	-0.21(-1.08%)
Mar 21, 2017	19.73	19.77	19.20	19.21	290,314	-0.28(-1.43%)
Mar 20, 2017	19.35	19.51	19.32	19.49	414,501	-0.02(-0.12%)
Mar 17, 2017	19.46	19.57	19.44	19.51	1,261,806	+0.17(+0.90%)
Mar 16, 2017	19.29	19.35	19.21	19.34	467,794	+0.35(+1.83%)
Mar 15, 2017	18.61	19.08	18.60	18.99	410,245	+0.39(+2.10%)
Mar 14, 2017	18.63	18.70	18.59	18.60	370,566	-0.11(-0.60%)
Mar 13, 2017	18.60	18.74	18.54	18.72	716,699	+0.30(+1.65%)
Mar 10, 2017	18.40	18.45	18.28	18.41	190,651	+0.34(+1.87%)
Mar 09, 2017	18.10	18.18	18.03	18.07	660,559	-0.16(-0.86%)
Mar 08, 2017	18.35	18.38	18.20	18.23	175,877	-0.16(-0.90%)
Mar 07, 2017	18.37	18.42	18.33	18.40	372,797	-0.08(-0.42%)
Mar 06, 2017	18.65	18.70	18.41	18.47	593,931	-0.29(-1.53%)
Mar 03, 2017	18.67	18.79	18.60	18.76	261,779	+0.18(+0.98%)
Mar 02, 2017	18.66	18.69	18.55	18.58	400,162	-0.24(-1.29%)
Mar 01, 2017	18.65	18.85	18.59	18.82	575,903	+0.60(+3.28%)
Feb 28, 2017	18.27	18.33	18.21	18.22	340,724	-0.12(-0.66%)
Feb 27, 2017	18.44	18.46	18.33	18.34	607,570	-0.03(-0.19%)
Feb 24, 2017	18.44	18.49	18.33	18.38	706,799	-0.47(-2.48%)
Feb 23, 2017	18.91	18.98	18.79	18.85	222,101	+0.01(+0.05%)
Feb 22, 2017	18.59	18.85	18.54	18.84	690,417	+0.16(+0.84%)
Feb 21, 2017	18.54	18.71	18.54	18.68	328,290	+0.45(+2.47%)
Feb 17, 2017		18.23	18.23	18.23	0	-0.31(-1.68%)
Feb 16, 2017	18.60	18.64	18.54	18.54	900,084	+0.26(+1.42%)
Feb 15, 2017	18.15	18.30	18.14	18.28	219,128	-0.03(-0.19%)
Feb 14, 2017	18.27	18.34	18.18	18.32	312,267	+0.03(+0.19%)
Feb 13, 2017	18.28	18.31	18.21	18.28	303,650	+0.01(+0.05%)
Feb 10, 2017	18.13	18.28	18.13	18.27	283,606	+0.28(+1.54%)
Feb 09, 2017	17.62	18.01	17.87	18.00	224,321	+0.37(+2.12%)
Feb 08, 2017	17.54	17.63	17.49	17.62	130,826	+0.09(+0.49%)
Feb 07, 2017	17.55	17.62	17.51	17.54	649,176	-0.16(-0.88%)
Feb 06, 2017	17.63	17.73	17.63	17.69	168,175	+0.06(+0.34%)
Feb 03, 2017	17.61	17.68	17.57	17.63	398,223	+0.05(+0.30%)
Feb 02, 2017	17.68	17.74	17.52	17.58	385,242	-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.