Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.23	18.37	18.01	18.05	178,050	-0.18(-0.99%)
Apr 27, 2017	18.28	18.37	18.10	18.23	126,737	-0.05(-0.25%)
Apr 26, 2017	17.96	18.32	17.96	18.28	234,862	+0.27(+1.51%)
Apr 25, 2017	18.14	18.28	17.96	18.01	182,066	+0.00(+0.00%)
Apr 24, 2017	18.01	18.14	17.91	18.01	308,077	+0.23(+1.28%)
Apr 21, 2017	17.91	18.01	17.78	17.78	223,556	-0.23(-1.26%)
Apr 20, 2017	18.23	18.28	17.46	18.01	473,850	-0.41(-2.22%)
Apr 19, 2017	18.37	18.64	18.23	18.41	159,536	+0.14(+0.74%)
Apr 18, 2017	18.50	18.60	18.23	18.28	233,742	-0.27(-1.47%)
Apr 17, 2017	18.19	18.60	18.19	18.55	335,171	+0.41(+2.25%)
Apr 13, 2017	18.28	18.32	18.05	18.14	174,288	-0.14(-0.74%)
Apr 12, 2017	18.23	18.37	17.96	18.28	196,362	+0.00(+0.00%)
Apr 11, 2017	18.14	18.37	18.05	18.28	183,756	+0.09(+0.50%)
Apr 10, 2017	18.14	18.35	18.07	18.19	150,442	+0.00(+0.00%)
Apr 07, 2017	18.14	18.28	18.05	18.19	162,338	+0.05(+0.25%)
Apr 06, 2017	18.05	18.28	17.98	18.14	244,637	+0.09(+0.50%)
Apr 05, 2017	18.28	18.41	18.05	18.05	389,130	-0.09(-0.50%)
Apr 04, 2017	18.10	18.28	17.96	18.14	258,469	+0.00(+0.00%)
Apr 03, 2017	18.23	18.32	18.01	18.14	272,794	-0.05(-0.25%)
Mar 31, 2017	18.10	18.41	18.10	18.19	402,934	+0.05(+0.25%)
Mar 30, 2017	18.14	18.30	18.05	18.14	236,936	+0.00(+0.00%)
Mar 29, 2017	18.05	18.32	18.05	18.14	233,909	+0.00(+0.00%)
Mar 28, 2017	17.91	18.28	17.78	18.14	224,410	+0.23(+1.27%)
Mar 27, 2017	17.73	18.05	17.69	17.91	191,813	-0.05(-0.25%)
Mar 24, 2017	17.96	18.14	17.87	17.96	225,927	+0.05(+0.25%)
Mar 23, 2017	18.01	18.16	17.87	17.91	263,372	-0.09(-0.50%)
Mar 22, 2017	17.64	18.05	17.55	18.01	392,126	+0.32(+1.79%)
Mar 21, 2017	17.87	17.91	17.55	17.69	530,122	-0.09(-0.51%)
Mar 20, 2017	17.91	18.01	17.60	17.78	339,861	-0.18(-1.01%)
Mar 17, 2017	17.87	18.14	17.60	17.96	739,254	+0.27(+1.54%)
Mar 16, 2017	17.60	17.91	17.42	17.69	577,509	+0.18(+1.04%)
Mar 15, 2017	17.33	17.64	17.28	17.51	423,882	+0.27(+1.58%)
Mar 14, 2017	16.96	17.33	16.78	17.23	310,388	+0.18(+1.06%)
Mar 13, 2017	17.01	17.05	16.74	17.05	177,873	+0.05(+0.27%)
Mar 10, 2017	16.83	17.10	16.74	17.01	231,350	+0.36(+2.18%)
Mar 09, 2017	16.55	16.74	16.46	16.64	283,306	+0.09(+0.55%)
Mar 08, 2017	16.51	16.76	16.46	16.55	338,214	+0.00(+0.00%)
Mar 07, 2017	16.83	16.92	16.42	16.55	399,917	-0.32(-1.88%)
Mar 06, 2017	15.24	17.14	15.15	16.87	1,421,675	+1.54(+10.06%)
Mar 03, 2017	15.56	16.01	15.28	15.33	497,183	-0.14(-0.88%)
Mar 02, 2017	15.47	15.69	15.38	15.47	176,546	-0.05(-0.29%)
Mar 01, 2017	15.42	15.65	15.28	15.51	241,483	+0.23(+1.48%)
Feb 28, 2017	15.24	15.42	15.10	15.28	425,607	+0.00(+0.00%)
Feb 27, 2017	15.28	15.51	15.10	15.28	281,975	-0.18(-1.17%)
Feb 24, 2017	15.38	15.60	15.15	15.47	369,170	-0.05(-0.29%)
Feb 23, 2017	15.74	15.74	15.47	15.51	237,425	-0.14(-0.87%)
Feb 22, 2017		16.24	15.47	15.65	200,363	-0.59(-3.63%)
Feb 21, 2017	15.92	16.42	15.87	16.24	327,352	+0.40(+2.52%)
Feb 17, 2017		15.84	15.84	15.84	0	-0.23(-1.40%)
Feb 16, 2017	16.06	16.27	15.91	16.06	375,552	+0.05(+0.28%)
Feb 15, 2017	15.88	16.15	15.79	16.02	226,869	+0.09(+0.57%)
Feb 14, 2017	15.79	16.15	15.70	15.93	376,947	+0.05(+0.28%)
Feb 13, 2017	15.93	16.02	15.70	15.88	290,717	+0.09(+0.57%)
Feb 10, 2017	15.70	15.84	15.61	15.79	183,717	+0.23(+1.45%)
Feb 09, 2017	15.48	15.75	15.48	15.57	140,077	+0.18(+1.17%)
Feb 08, 2017	15.25	15.50	15.12	15.39	336,597	+0.23(+1.49%)
Feb 07, 2017	15.21	15.36	15.07	15.16	190,477	-0.05(-0.30%)
Feb 06, 2017	15.34	15.52	15.16	15.21	206,351	-0.18(-1.17%)
Feb 03, 2017	15.43	15.61	15.25	15.39	218,624	+0.09(+0.59%)
Feb 02, 2017	15.52	15.66	15.30	15.30	178,254	-0.23(-1.45%)

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.