Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.14	18.28	18.12	18.27	134,793	+0.13(+0.74%)
Apr 27, 2017	18.11	18.16	18.07	18.13	156,812	+0.04(+0.22%)
Apr 26, 2017	18.08	18.15	18.07	18.09	117,340	-0.01(-0.04%)
Apr 25, 2017	18.08	18.12	18.03	18.10	141,694	-0.06(-0.31%)
Apr 24, 2017	18.19	18.23	18.14	18.16	110,020	-0.05(-0.26%)
Apr 21, 2017	18.21	18.27	18.20	18.20	103,279	-0.03(-0.17%)
Apr 20, 2017	18.22	18.26	18.21	18.23	113,676	-0.01(-0.04%)
Apr 19, 2017	18.25	18.25	18.22	18.24	110,406	+0.02(+0.09%)
Apr 18, 2017	18.23	18.27	18.21	18.23	119,021	-0.01(-0.04%)
Apr 17, 2017	18.20	18.24	18.16	18.23	177,517	+0.03(+0.17%)
Apr 13, 2017	18.17	18.23	18.17	18.20	92,509	+0.06(+0.35%)
Apr 12, 2017	18.23	18.30	18.13	18.14	147,585	+0.00(+0.00%)
Apr 11, 2017	18.25	18.25	18.13	18.14	154,694	-0.05(-0.26%)
Apr 10, 2017	17.98	18.19	17.98	18.19	138,395	+0.21(+1.19%)
Apr 07, 2017	17.99	18.04	17.96	17.97	118,609	+0.03(+0.18%)
Apr 06, 2017	17.96	18.08	17.93	17.94	132,394	-0.02(-0.09%)
Apr 05, 2017	18.02	18.02	17.94	17.96	85,883	-0.04(-0.22%)
Apr 04, 2017	17.99	18.01	17.92	18.00	112,924	+0.02(+0.09%)
Apr 03, 2017	17.89	17.99	17.89	17.98	118,192	+0.09(+0.49%)
Mar 31, 2017	17.86	17.97	17.86	17.89	192,695	+0.04(+0.22%)
Mar 30, 2017	17.85	17.86	17.79	17.86	118,726	+0.01(+0.04%)
Mar 29, 2017	17.84	17.91	17.79	17.85	119,831	+0.09(+0.49%)
Mar 28, 2017	17.77	17.82	17.75	17.76	108,027	+0.02(+0.09%)
Mar 27, 2017	17.73	17.78	17.71	17.74	106,820	+0.06(+0.31%)
Mar 24, 2017	17.71	17.78	17.62	17.69	92,084	-0.01(-0.04%)
Mar 23, 2017	17.69	17.72	17.64	17.70	83,467	-0.01(-0.05%)
Mar 22, 2017	17.59	17.70	17.59	17.70	168,301	+0.13(+0.72%)
Mar 21, 2017	17.63	17.63	17.58	17.58	102,146	-0.02(-0.14%)
Mar 20, 2017	17.44	17.60	17.43	17.60	118,515	+0.17(+1.00%)
Mar 17, 2017	17.40	17.49	17.40	17.43	229,948	+0.03(+0.18%)
Mar 16, 2017	17.57	17.60	17.40	17.40	199,184	-0.15(-0.86%)
Mar 15, 2017	17.42	17.62	17.40	17.55	116,026	+0.13(+0.73%)
Mar 14, 2017	17.40	17.46	17.40	17.42	119,108	+0.02(+0.09%)
Mar 13, 2017	17.44	17.50	17.39	17.40	120,476	-0.06(-0.36%)
Mar 10, 2017	17.35	17.47	17.33	17.47	166,193	+0.17(+1.00%)
Mar 09, 2017	17.37	17.41	17.25	17.29	300,101	-0.09(-0.50%)
Mar 08, 2017	17.57	17.57	17.38	17.38	268,728	-0.25(-1.43%)
Mar 07, 2017	17.63	17.66	17.58	17.63	186,693	+0.02(+0.09%)
Mar 06, 2017	17.69	17.71	17.59	17.62	124,307	-0.02(-0.09%)
Mar 03, 2017	17.72	17.73	17.56	17.63	143,915	+0.03(+0.18%)
Mar 02, 2017	17.77	17.77	17.58	17.60	214,456	-0.17(-0.93%)
Mar 01, 2017	17.77	17.79	17.66	17.77	197,415	-0.09(-0.49%)
Feb 28, 2017	17.89	17.92	17.79	17.85	155,289	-0.05(-0.26%)
Feb 27, 2017	17.96	17.96	17.89	17.90	128,232	-0.03(-0.18%)
Feb 24, 2017	18.03	18.07	17.91	17.93	198,116	-0.01(-0.04%)
Feb 23, 2017	17.89	17.95	17.81	17.94	215,519	+0.11(+0.62%)
Feb 22, 2017	17.79	17.85	17.76	17.83	124,361	+0.09(+0.53%)
Feb 21, 2017	17.61	17.81	17.61	17.74	162,221	+0.07(+0.40%)
Feb 17, 2017		17.66	17.66	17.66	0	-0.04(-0.22%)
Feb 16, 2017	17.57	17.76	17.51	17.70	283,694	+0.14(+0.81%)
Feb 15, 2017	17.59	17.64	17.51	17.56	351,925	-0.09(-0.54%)
Feb 14, 2017	17.77	17.77	17.63	17.66	201,396	-0.09(-0.53%)
Feb 13, 2017	17.76	17.79	17.71	17.75	154,675	+0.00(+0.00%)
Feb 10, 2017	17.81	17.83	17.75	17.75	147,278	-0.11(-0.62%)
Feb 09, 2017	17.81	17.87	17.81	17.86	135,224	-0.01(-0.04%)
Feb 08, 2017	17.81	17.91	17.81	17.87	130,065	+0.08(+0.44%)
Feb 07, 2017	17.76	17.81	17.76	17.79	148,937	+0.03(+0.18%)
Feb 06, 2017	17.84	17.95	17.76	17.76	260,606	-0.07(-0.40%)
Feb 03, 2017	17.92	17.96	17.81	17.83	209,379	-0.05(-0.27%)
Feb 02, 2017	17.83	17.89	17.82	17.88	227,716	+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.