Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.31	16.95	16.13	16.45	625,500	+0.30(+1.88%)
Apr 27, 2017	17.90	18.64	15.78	16.14	1,497,263	-2.29(-12.42%)
Apr 26, 2017	18.04	18.72	18.04	18.43	398,559	+0.24(+1.33%)
Apr 25, 2017	18.45	18.63	18.01	18.19	461,505	-0.07(-0.38%)
Apr 24, 2017	18.28	18.46	17.93	18.26	291,290	+0.46(+2.58%)
Apr 21, 2017	18.23	18.30	17.67	17.80	306,287	-0.41(-2.27%)
Apr 20, 2017	18.28	18.31	17.67	18.22	516,528	-0.04(-0.21%)
Apr 19, 2017	18.11	18.50	18.08	18.25	307,814	+0.26(+1.47%)
Apr 18, 2017	17.87	18.12	17.65	17.99	372,834	-0.19(-1.03%)
Apr 17, 2017	18.11	18.47	17.75	18.18	272,850	+0.17(+0.95%)
Apr 13, 2017	18.38	18.55	17.93	18.01	207,526	-0.43(-2.32%)
Apr 12, 2017	19.26	19.26	18.36	18.43	251,155	-0.97(-4.98%)
Apr 11, 2017	18.96	19.42	18.78	19.40	146,004	+0.33(+1.72%)
Apr 10, 2017	18.85	19.30	18.85	19.07	187,461	+0.15(+0.78%)
Apr 07, 2017	19.12	19.41	18.56	18.92	542,935	-0.22(-1.14%)
Apr 06, 2017	18.43	19.28	18.43	19.14	323,955	+0.76(+4.15%)
Apr 05, 2017	18.96	19.56	18.18	18.38	385,261	-0.39(-2.07%)
Apr 04, 2017	18.62	18.80	18.55	18.77	199,245	+0.10(+0.54%)
Apr 03, 2017	19.17	19.27	18.47	18.67	233,856	-0.43(-2.24%)
Mar 31, 2017	18.72	19.24	18.69	19.10	264,511	+0.18(+0.95%)
Mar 30, 2017	18.62	19.03	18.55	18.92	185,110	+0.28(+1.50%)
Mar 29, 2017	18.71	18.95	18.53	18.64	270,858	-0.18(-0.95%)
Mar 28, 2017	18.37	18.92	18.20	18.82	331,829	+0.44(+2.42%)
Mar 27, 2017	18.09	18.47	17.69	18.37	264,096	-0.12(-0.67%)
Mar 24, 2017	19.02	19.10	18.36	18.50	157,202	-0.45(-2.38%)
Mar 23, 2017	18.75	19.17	18.54	18.95	171,412	+0.20(+1.08%)
Mar 22, 2017	18.87	19.29	18.56	18.75	655,559	-0.27(-1.43%)
Mar 21, 2017	19.81	19.92	18.98	19.02	468,119	-0.72(-3.67%)
Mar 20, 2017	19.79	19.98	19.20	19.74	242,358	-0.05(-0.28%)
Mar 17, 2017	19.27	19.91	19.27	19.80	545,832	+0.62(+3.21%)
Mar 16, 2017	19.47	19.50	19.05	19.18	220,603	-0.26(-1.36%)
Mar 15, 2017	18.78	19.61	18.71	19.45	412,022	+0.80(+4.30%)
Mar 14, 2017	19.24	19.41	18.56	18.64	362,815	-0.61(-3.16%)
Mar 13, 2017	19.05	19.31	19.04	19.25	377,628	+0.22(+1.15%)
Mar 10, 2017	19.11	19.63	18.83	19.03	473,030	+0.02(+0.08%)
Mar 09, 2017	19.77	19.96	18.85	19.02	437,810	-0.90(-4.53%)
Mar 08, 2017	20.00	20.28	19.89	19.92	508,290	+0.01(+0.04%)
Mar 07, 2017	20.05	20.55	19.85	19.91	271,132	-0.23(-1.16%)
Mar 06, 2017	20.05	20.34	19.74	20.15	292,184	-0.18(-0.88%)
Mar 03, 2017	20.69	21.08	19.88	20.33	310,849	-0.51(-2.43%)
Mar 02, 2017	21.28	21.39	20.81	20.83	403,974	-0.56(-2.62%)
Mar 01, 2017	20.85	21.45	20.61	21.39	644,888	+0.96(+4.69%)
Feb 28, 2017	20.90	20.97	20.15	20.43	573,773	-0.56(-2.67%)
Feb 27, 2017	20.00	21.03	19.68	21.00	503,056	+1.14(+5.73%)
Feb 24, 2017	18.24	19.98	18.18	19.86	704,647	+1.46(+7.96%)
Feb 23, 2017	19.09	19.91	18.20	18.39	606,800	-0.42(-2.26%)
Feb 22, 2017	19.03	19.14	18.58	18.82	438,808	-0.39(-2.00%)
Feb 21, 2017	18.72	19.26	18.72	19.20	457,081	+0.47(+2.51%)
Feb 17, 2017		18.73	18.73	18.73	0	-0.34(-1.78%)
Feb 16, 2017	19.08	19.23	18.72	19.07	296,273	+0.02(+0.08%)
Feb 15, 2017	18.86	19.17	18.73	19.06	231,398	+0.18(+0.94%)
Feb 14, 2017	18.63	18.91	18.40	18.88	328,019	+0.18(+0.99%)
Feb 13, 2017	18.73	19.00	18.60	18.70	233,103	+0.05(+0.29%)
Feb 10, 2017	18.83	18.85	18.46	18.64	220,023	+0.07(+0.37%)
Feb 09, 2017	18.36	18.81	18.35	18.57	615,506	+0.20(+1.09%)
Feb 08, 2017	18.87	19.01	18.26	18.37	336,401	-0.56(-2.97%)
Feb 07, 2017	19.14	19.38	18.83	18.93	475,933	-0.18(-0.93%)
Feb 06, 2017	19.59	19.60	19.00	19.11	229,383	-0.45(-2.28%)
Feb 03, 2017	19.68	19.93	19.40	19.56	412,426	+0.10(+0.51%)
Feb 02, 2017	20.21	20.25	19.44	19.46	351,441	-0.88(-4.32%)

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.