Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.36	19.39	19.02	19.14	9,779	-0.31(-1.59%)
Apr 27, 2017	19.89	19.89	19.29	19.45	19,962	-0.44(-2.23%)
Apr 26, 2017	19.24	20.02	19.04	19.89	23,210	+0.56(+2.92%)
Apr 25, 2017	19.14	19.52	19.14	19.33	18,575	+0.21(+1.10%)
Apr 24, 2017	18.86	19.29	18.79	19.11	24,613	+0.39(+2.09%)
Apr 21, 2017	18.61	18.82	18.57	18.72	26,819	+0.11(+0.57%)
Apr 20, 2017	18.61	18.62	18.27	18.62	13,929	+0.21(+1.14%)
Apr 19, 2017	18.45	18.45	18.08	18.41	22,194	+0.03(+0.16%)
Apr 18, 2017	18.42	18.63	18.28	18.38	24,117	-0.03(-0.16%)
Apr 17, 2017	18.01	18.44	18.01	18.41	13,575	+0.40(+2.21%)
Apr 13, 2017	18.26	18.26	17.98	18.01	11,660	-0.04(-0.21%)
Apr 12, 2017	18.05	18.15	17.97	18.05	12,042	-0.17(-0.95%)
Apr 11, 2017	17.94	18.26	17.85	18.22	11,115	+0.31(+1.72%)
Apr 10, 2017	18.02	18.28	17.88	17.91	22,327	-0.17(-0.91%)
Apr 07, 2017	18.08	18.26	18.03	18.08	11,220	+0.01(+0.04%)
Apr 06, 2017	18.05	18.26	17.78	18.07	19,204	+0.02(+0.13%)
Apr 05, 2017	18.18	18.43	18.02	18.05	27,076	-0.05(-0.29%)
Apr 04, 2017	17.39	18.14	17.14	18.10	98,227	+0.71(+4.11%)
Apr 03, 2017	17.23	17.63	16.92	17.39	89,293	+0.16(+0.92%)
Mar 31, 2017	17.15	17.72	16.91	17.23	118,593	-0.01(-0.04%)
Mar 30, 2017	17.01	17.27	16.88	17.23	85,019	+0.09(+0.53%)
Mar 29, 2017	17.19	17.29	16.92	17.14	79,270	-0.11(-0.61%)
Mar 28, 2017	17.09	17.29	16.89	17.25	67,391	-0.04(-0.22%)
Mar 27, 2017	17.25	17.29	16.69	17.29	63,915	+0.02(+0.09%)
Mar 24, 2017	17.52	17.55	17.14	17.27	78,958	-0.15(-0.86%)
Mar 23, 2017	18.01	18.01	17.23	17.42	14,704	+0.16(+0.91%)
Mar 22, 2017	17.51	17.52	17.15	17.26	118,957	-0.07(-0.39%)
Mar 21, 2017	17.39	17.66	17.22	17.33	58,837	+0.12(+0.70%)
Mar 20, 2017	17.63	17.63	16.83	17.21	89,163	-0.38(-2.14%)
Mar 17, 2017	17.76	18.05	17.39	17.59	58,324	-0.26(-1.47%)
Mar 16, 2017	17.84	17.96	17.62	17.85	43,659	+0.14(+0.76%)
Mar 15, 2017	17.32	17.91	17.29	17.72	35,929	+0.49(+2.84%)
Mar 14, 2017	18.27	18.39	17.23	17.23	61,433	-0.67(-3.74%)
Mar 13, 2017	17.54	17.91	17.24	17.90	47,470	+0.52(+2.99%)
Mar 10, 2017	17.60	17.97	17.37	17.38	50,782	-0.09(-0.52%)
Mar 09, 2017	17.37	17.70	17.31	17.47	48,000	+0.14(+0.82%)
Mar 08, 2017	17.48	17.74	17.30	17.32	9,407	-0.08(-0.48%)
Mar 07, 2017	17.33	17.63	17.33	17.41	11,065	+0.08(+0.43%)
Mar 06, 2017	17.17	17.45	17.17	17.33	17,397	+0.04(+0.22%)
Mar 03, 2017	17.86	17.86	17.07	17.29	14,901	-0.56(-3.16%)
Mar 02, 2017	18.23	18.23	17.81	17.86	9,476	-0.37(-2.02%)
Mar 01, 2017	18.27	18.27	18.11	18.23	24,780	+0.09(+0.50%)
Feb 28, 2017	18.72	18.72	17.82	18.14	18,252	-0.59(-3.13%)
Feb 27, 2017	18.61	18.80	18.60	18.72	10,226	+0.18(+0.97%)
Feb 24, 2017	18.63	18.63	18.54	18.54	3,706	-0.07(-0.36%)
Feb 23, 2017	18.65	18.79	18.42	18.61	32,848	+0.05(+0.28%)
Feb 22, 2017	18.51	18.66	18.34	18.56	3,392	-0.02(-0.08%)
Feb 21, 2017	18.65	18.67	18.23	18.57	4,654	+0.06(+0.32%)
Feb 17, 2017		18.51	18.51	18.51	0	+0.02(+0.08%)
Feb 16, 2017	18.54	18.83	18.37	18.50	7,638	-0.05(-0.24%)
Feb 15, 2017	18.59	18.79	18.47	18.54	13,563	+0.02(+0.12%)
Feb 14, 2017	18.50	18.79	18.50	18.52	11,112	+0.02(+0.12%)
Feb 13, 2017	18.48	18.61	18.28	18.50	17,881	+0.19(+1.03%)
Feb 10, 2017	18.11	18.35	17.78	18.31	5,299	+0.21(+1.16%)
Feb 09, 2017	17.67	18.25	17.67	18.10	13,018	+0.35(+1.95%)
Feb 08, 2017	18.29	18.57	17.69	17.75	11,575	-0.67(-3.63%)
Feb 07, 2017	18.82	18.82	18.42	18.42	9,294	-0.37(-1.96%)
Feb 06, 2017	19.09	19.40	18.69	18.79	13,612	-0.33(-1.73%)
Feb 03, 2017	19.46	19.46	18.80	19.12	10,996	-0.18(-0.94%)
Feb 02, 2017	18.69	19.72	18.45	19.30	31,257	+0.56(+3.01%)

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.