Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.18	18.32	18.16	18.31	134,487	+0.14(+0.74%)
Apr 27, 2017	18.15	18.20	18.11	18.17	156,455	+0.04(+0.22%)
Apr 26, 2017	18.13	18.19	18.11	18.13	117,073	-0.01(-0.04%)
Apr 25, 2017	18.12	18.16	18.07	18.14	141,372	-0.06(-0.31%)
Apr 24, 2017	18.23	18.27	18.18	18.20	109,771	-0.05(-0.26%)
Apr 21, 2017	18.25	18.32	18.24	18.24	103,045	-0.03(-0.17%)
Apr 20, 2017	18.26	18.30	18.25	18.28	113,418	-0.01(-0.04%)
Apr 19, 2017	18.29	18.29	18.26	18.28	110,155	+0.02(+0.09%)
Apr 18, 2017	18.28	18.32	18.25	18.27	118,751	-0.01(-0.04%)
Apr 17, 2017	18.24	18.28	18.20	18.28	177,114	+0.03(+0.17%)
Apr 13, 2017	18.21	18.28	18.21	18.24	92,299	+0.06(+0.35%)
Apr 12, 2017	18.27	18.34	18.17	18.18	147,250	+0.00(+0.00%)
Apr 11, 2017	18.29	18.29	18.17	18.18	154,343	-0.05(-0.26%)
Apr 10, 2017	18.02	18.23	18.02	18.23	138,080	+0.21(+1.19%)
Apr 07, 2017	18.03	18.08	18.00	18.01	118,340	+0.03(+0.18%)
Apr 06, 2017	18.00	18.13	17.97	17.98	132,093	-0.02(-0.09%)
Apr 05, 2017	18.06	18.06	17.98	18.00	85,688	-0.04(-0.22%)
Apr 04, 2017	18.03	18.05	17.96	18.04	112,667	+0.02(+0.09%)
Apr 03, 2017	17.94	18.03	17.94	18.02	117,924	+0.09(+0.49%)
Mar 31, 2017	17.90	18.01	17.90	17.94	192,258	+0.04(+0.22%)
Mar 30, 2017	17.89	17.90	17.83	17.90	118,456	+0.01(+0.04%)
Mar 29, 2017	17.88	17.95	17.83	17.89	119,559	+0.09(+0.49%)
Mar 28, 2017	17.81	17.86	17.79	17.80	107,782	+0.02(+0.09%)
Mar 27, 2017	17.77	17.82	17.75	17.78	106,578	+0.06(+0.31%)
Mar 24, 2017	17.75	17.82	17.66	17.73	91,875	-0.01(-0.04%)
Mar 23, 2017	17.73	17.76	17.68	17.74	83,277	-0.01(-0.04%)
Mar 22, 2017	17.63	17.75	17.63	17.75	167,918	+0.13(+0.72%)
Mar 21, 2017	17.67	17.67	17.62	17.62	101,914	-0.02(-0.13%)
Mar 20, 2017	17.48	17.64	17.47	17.64	118,245	+0.17(+1.00%)
Mar 17, 2017	17.44	17.53	17.44	17.47	229,425	+0.03(+0.18%)
Mar 16, 2017	17.61	17.64	17.44	17.44	198,732	-0.15(-0.86%)
Mar 15, 2017	17.46	17.66	17.44	17.59	115,762	+0.13(+0.73%)
Mar 14, 2017	17.44	17.50	17.44	17.46	118,837	+0.02(+0.09%)
Mar 13, 2017	17.48	17.54	17.43	17.44	120,202	-0.06(-0.36%)
Mar 10, 2017	17.39	17.51	17.37	17.51	165,815	+0.17(+1.00%)
Mar 09, 2017	17.40	17.45	17.29	17.33	299,419	-0.09(-0.50%)
Mar 08, 2017	17.61	17.61	17.42	17.42	268,118	-0.25(-1.43%)
Mar 07, 2017	17.67	17.70	17.62	17.67	186,269	+0.02(+0.09%)
Mar 06, 2017	17.73	17.75	17.63	17.66	124,025	-0.02(-0.09%)
Mar 03, 2017	17.76	17.77	17.60	17.67	143,589	+0.03(+0.18%)
Mar 02, 2017	17.81	17.82	17.62	17.64	213,969	-0.17(-0.93%)
Mar 01, 2017	17.82	17.83	17.70	17.81	196,967	-0.09(-0.49%)
Feb 28, 2017	17.93	17.96	17.83	17.89	154,936	-0.05(-0.26%)
Feb 27, 2017	18.00	18.00	17.93	17.94	127,941	-0.03(-0.18%)
Feb 24, 2017	18.08	18.12	17.95	17.97	197,666	-0.01(-0.04%)
Feb 23, 2017	17.93	17.99	17.85	17.98	215,030	+0.11(+0.62%)
Feb 22, 2017	17.83	17.89	17.80	17.87	124,078	+0.09(+0.53%)
Feb 21, 2017	17.65	17.85	17.65	17.78	161,853	+0.07(+0.40%)
Feb 17, 2017		17.70	17.70	17.70	0	-0.04(-0.22%)
Feb 16, 2017	17.61	17.80	17.55	17.74	283,049	+0.14(+0.81%)
Feb 15, 2017	17.63	17.68	17.55	17.60	351,126	-0.09(-0.54%)
Feb 14, 2017	17.81	17.81	17.67	17.70	200,938	-0.09(-0.53%)
Feb 13, 2017	17.80	17.83	17.75	17.79	154,323	+0.00(+0.00%)
Feb 10, 2017	17.85	17.87	17.79	17.79	146,944	-0.11(-0.62%)
Feb 09, 2017	17.85	17.91	17.85	17.90	134,917	-0.01(-0.04%)
Feb 08, 2017	17.85	17.95	17.85	17.91	129,770	+0.08(+0.44%)
Feb 07, 2017	17.80	17.85	17.80	17.83	148,598	+0.03(+0.18%)
Feb 06, 2017	17.88	17.99	17.80	17.80	260,014	-0.07(-0.40%)
Feb 03, 2017	17.96	18.00	17.85	17.87	208,903	-0.05(-0.27%)
Feb 02, 2017	17.87	17.93	17.86	17.92	227,199	+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.