Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.12	19.12	18.54	18.58	55,167	-0.51(-2.67%)
Apr 27, 2017	18.96	19.09	18.58	19.09	231,822	+0.19(+1.01%)
Apr 26, 2017	18.80	19.50	18.78	18.90	313,960	+0.10(+0.51%)
Apr 25, 2017	18.74	18.86	18.68	18.80	170,842	+0.13(+0.68%)
Apr 24, 2017	18.90	18.90	18.61	18.67	55,023	-0.06(-0.34%)
Apr 21, 2017	18.77	18.83	18.64	18.74	156,104	+0.00(+0.00%)
Apr 20, 2017	18.58	18.86	18.54	18.74	158,678	+0.22(+1.20%)
Apr 19, 2017	18.80	18.86	18.48	18.51	153,992	-0.25(-1.36%)
Apr 18, 2017	18.48	18.80	18.20	18.77	212,764	+0.35(+1.90%)
Apr 17, 2017	18.10	18.51	17.91	18.42	207,798	+0.45(+2.48%)
Apr 13, 2017	18.07	18.19	17.94	17.97	137,246	-0.16(-0.88%)
Apr 12, 2017	18.51	18.51	18.00	18.13	142,886	-0.45(-2.40%)
Apr 11, 2017	18.54	18.61	18.26	18.58	161,967	-0.03(-0.17%)
Apr 10, 2017	17.81	18.70	17.81	18.61	209,238	+0.80(+4.47%)
Apr 07, 2017	18.10	18.23	17.75	17.81	110,251	-0.29(-1.58%)
Apr 06, 2017	17.94	18.23	17.84	18.10	104,237	+0.25(+1.43%)
Apr 05, 2017	18.00	18.29	17.75	17.84	139,866	-0.13(-0.71%)
Apr 04, 2017	17.65	18.10	17.53	17.97	135,702	+0.35(+1.99%)
Apr 03, 2017	17.91	17.97	17.59	17.62	89,543	-0.29(-1.60%)
Mar 31, 2017	17.59	17.91	17.50	17.91	76,671	+0.35(+2.00%)
Mar 30, 2017	18.23	18.32	17.46	17.56	190,474	-0.54(-2.99%)
Mar 29, 2017	17.84	18.39	17.76	18.10	105,513	+0.19(+1.07%)
Mar 28, 2017	17.68	18.00	17.46	17.91	153,620	+0.13(+0.72%)
Mar 27, 2017	17.53	17.88	17.37	17.78	161,027	+0.22(+1.27%)
Mar 24, 2017	17.75	17.78	17.53	17.56	180,864	-0.10(-0.54%)
Mar 23, 2017	17.88	18.03	17.59	17.65	150,885	-0.25(-1.42%)
Mar 22, 2017	18.07	18.20	17.81	17.91	139,545	-0.25(-1.40%)
Mar 21, 2017	18.48	18.48	18.10	18.16	82,841	-0.25(-1.38%)
Mar 20, 2017	18.23	18.45	18.10	18.42	63,870	+0.35(+1.94%)
Mar 17, 2017	18.19	18.45	18.03	18.07	101,560	-0.10(-0.53%)
Mar 16, 2017	18.23	18.29	18.03	18.16	56,484	-0.03(-0.18%)
Mar 15, 2017	18.32	18.32	18.07	18.19	72,324	-0.03(-0.17%)
Mar 14, 2017	18.45	18.45	17.91	18.23	137,874	-0.29(-1.55%)
Mar 13, 2017	18.54	18.70	18.32	18.51	112,968	-0.03(-0.17%)
Mar 10, 2017	18.54	18.66	18.28	18.54	72,903	+0.10(+0.52%)
Mar 09, 2017	18.23	18.77	18.20	18.45	142,600	+0.13(+0.70%)
Mar 08, 2017	18.80	18.83	18.26	18.32	188,930	-0.29(-1.54%)
Mar 07, 2017	18.80	18.80	18.45	18.61	129,694	-0.13(-0.68%)
Mar 06, 2017	18.26	19.10	18.26	18.74	316,973	+0.64(+3.52%)
Mar 03, 2017	17.81	18.26	17.75	18.10	160,247	+0.41(+2.34%)
Mar 02, 2017	17.62	17.97	17.59	17.68	393,369	+0.16(+0.91%)
Mar 01, 2017	17.56	17.92	17.37	17.53	179,493	+0.19(+1.10%)
Feb 28, 2017	17.78	17.78	17.24	17.33	162,359	-0.35(-1.98%)
Feb 27, 2017	17.65	18.03	17.62	17.68	168,601	+0.00(+0.00%)
Feb 24, 2017	17.91	18.16	17.56	17.68	143,496	-0.48(-2.63%)
Feb 23, 2017	17.81	18.51	17.53	18.16	266,628	+0.35(+1.97%)
Feb 22, 2017	17.84	17.91	17.72	17.81	89,843	-0.03(-0.18%)
Feb 21, 2017	17.30	17.84	17.24	17.84	483,635	+0.54(+3.13%)
Feb 17, 2017		17.30	17.30	17.30	0	-0.10(-0.55%)
Feb 16, 2017	17.84	17.91	17.33	17.40	127,508	-0.48(-2.67%)
Feb 15, 2017	17.53	17.94	17.40	17.88	91,504	+0.32(+1.81%)
Feb 14, 2017	17.24	17.56	17.24	17.56	52,969	+0.25(+1.47%)
Feb 13, 2017	17.81	17.84	17.21	17.30	179,637	-0.33(-1.86%)
Feb 10, 2017	17.72	17.96	17.60	17.63	286,221	-0.09(-0.53%)
Feb 09, 2017	17.51	17.76	17.35	17.72	157,588	+0.22(+1.25%)
Feb 08, 2017	17.26	17.58	17.07	17.51	200,181	+0.34(+2.00%)
Feb 07, 2017	16.82	17.22	16.76	17.16	226,948	+0.44(+2.62%)
Feb 06, 2017	16.72	16.94	16.35	16.72	811,049	+0.12(+0.75%)
Feb 03, 2017	15.63	16.69	15.57	16.60	236,307	+0.97(+6.20%)
Feb 02, 2017	15.82	15.91	15.38	15.63	771,616	-0.16(-0.99%)

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.