Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.82	19.82	19.82	19.82	157	+0.12(+0.63%)
Apr 27, 2017	19.70	19.70	19.70	19.70	1,214	-0.30(-1.52%)
Apr 26, 2017	20.03	20.03	20.00	20.00	1,169	-0.37(-1.84%)
Apr 25, 2017	20.23	20.37	20.23	20.37	798	+0.07(+0.36%)
Apr 24, 2017	20.30	20.30	20.30	20.30	4,837	+0.08(+0.40%)
Apr 21, 2017	20.22	20.22	20.22	20.22	577	-0.04(-0.20%)
Apr 20, 2017	20.10	20.26	20.10	20.26	1,979	-0.18(-0.88%)
Apr 19, 2017	20.44	20.44	20.44	20.44	583	-0.27(-1.33%)
Apr 18, 2017	20.72	20.72	20.58	20.71	2,241	-0.00(-0.02%)
Apr 17, 2017	20.76	20.76	20.72	20.72	12,605	+0.03(+0.14%)
Apr 13, 2017	20.68	20.73	20.68	20.69	3,070	-0.09(-0.43%)
Apr 12, 2017	20.73	20.78	20.73	20.78	833	-0.04(-0.19%)
Apr 11, 2017	20.77	20.90	20.77	20.82	3,660	-0.38(-1.79%)
Apr 10, 2017	21.13	21.20	21.13	21.20	1,224	+0.59(+2.85%)
Apr 07, 2017	20.61	20.61	20.61	20.61	514	+0.40(+1.99%)
Apr 06, 2017	20.25	20.37	20.15	20.21	4,016	+0.15(+0.75%)
Apr 05, 2017	20.06	20.06	20.06	20.06	711	+0.50(+2.56%)
Apr 04, 2017	19.58	19.58	19.56	19.56	841	-0.16(-0.81%)
Apr 03, 2017	19.75	19.75	19.72	19.72	2,342	-0.30(-1.50%)
Mar 31, 2017	19.95	20.02	19.95	20.02	584	+0.34(+1.73%)
Mar 30, 2017	19.68	19.68	19.68	19.68	278	-0.22(-1.11%)
Mar 29, 2017	19.63	19.90	19.59	19.90	9,618	+0.41(+2.10%)
Mar 28, 2017	19.50	19.50	19.49	19.49	1,416	-0.20(-1.02%)
Mar 27, 2017	19.69	19.69	19.69	19.69	950	+0.11(+0.56%)
Mar 24, 2017	19.58	19.58	19.58	19.58	823	-0.04(-0.20%)
Mar 23, 2017	19.75	19.75	19.62	19.62	1,241	+0.27(+1.40%)
Mar 22, 2017	19.35	19.35	19.35	19.35	498	-0.17(-0.87%)
Mar 21, 2017	19.53	19.53	19.52	19.52	431	+0.07(+0.39%)
Mar 20, 2017	19.51	19.51	19.45	19.45	3,747	-0.05(-0.28%)
Mar 17, 2017	19.58	19.58	19.50	19.50	581	-0.11(-0.56%)
Mar 16, 2017	19.66	19.66	19.61	19.61	748	+0.11(+0.56%)
Mar 15, 2017	19.07	19.50	19.07	19.50	3,344	+0.45(+2.36%)
Mar 14, 2017	18.82	19.05	18.82	19.05	2,158	-0.19(-0.99%)
Mar 13, 2017	19.01	19.24	19.01	19.24	1,883	+0.24(+1.24%)
Mar 10, 2017	19.00	19.00	19.00	19.00	237	+0.33(+1.79%)
Mar 09, 2017	18.67	18.73	18.67	18.67	1,188	+0.06(+0.31%)
Mar 08, 2017	18.62	18.62	18.57	18.61	1,141	-0.31(-1.64%)
Mar 07, 2017	18.89	19.10	18.89	18.92	561	+0.21(+1.13%)
Mar 06, 2017	18.66	18.71	18.66	18.71	546	+0.13(+0.70%)
Mar 03, 2017	18.63	18.73	18.58	18.58	643	+0.15(+0.81%)
Mar 02, 2017	18.43	18.43	18.43	18.43	517	-0.16(-0.83%)
Mar 01, 2017	18.45	18.59	18.45	18.59	750	+0.12(+0.62%)
Feb 28, 2017	18.17	18.47	18.17	18.47	2,803	+0.37(+2.04%)
Feb 24, 2017		18.10	18.10	18.10	34	-0.04(-0.22%)
Feb 23, 2017	18.14	18.14	18.14	18.14	762	-0.23(-1.25%)
Feb 22, 2017	18.16	18.37	18.16	18.37	1,023	-0.12(-0.65%)
Feb 21, 2017	18.49	18.49	18.49	18.49	141	-0.37(-1.94%)
Feb 17, 2017		18.86	18.86	18.86	0	+0.34(+1.81%)
Feb 16, 2017	18.52	18.68	18.52	18.52	5,340	-0.39(-2.06%)
Feb 15, 2017	18.85	18.91	18.85	18.91	4,514	+0.15(+0.80%)
Feb 14, 2017	18.83	18.83	18.76	18.76	7,824	+0.22(+1.19%)
Feb 13, 2017	18.59	18.59	18.54	18.54	967	-0.39(-2.06%)
Feb 10, 2017	18.71	18.93	18.71	18.93	1,143	+0.81(+4.47%)
Feb 09, 2017	18.12	18.12	18.12	18.12	575	+0.46(+2.59%)
Feb 07, 2017		17.66	17.66	17.66	18	+0.18(+1.05%)
Feb 06, 2017	17.48	17.48	17.48	17.48	187	-0.49(-2.73%)
Feb 03, 2017	17.81	18.31	17.81	17.97	2,031	+0.51(+2.92%)

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.