Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.27	19.28	19.25	19.27	177,621	+0.00(+0.01%)
Apr 27, 2017	19.30	19.30	19.22	19.27	620,012	-0.02(-0.12%)
Apr 26, 2017	19.30	19.35	19.29	19.29	247,639	-0.06(-0.31%)
Apr 25, 2017	19.31	19.37	19.29	19.35	372,021	+0.13(+0.69%)
Apr 24, 2017	19.19	19.22	19.18	19.22	206,265	+0.41(+2.18%)
Apr 21, 2017	18.79	18.81	18.76	18.81	166,544	+0.02(+0.09%)
Apr 20, 2017	18.78	18.83	18.78	18.79	260,886	+0.15(+0.80%)
Apr 19, 2017	18.75	18.76	18.62	18.64	301,281	-0.09(-0.47%)
Apr 18, 2017	18.71	18.75	18.66	18.73	213,946	-0.13(-0.70%)
Apr 17, 2017	18.81	18.86	18.80	18.86	160,400	+0.14(+0.77%)
Apr 13, 2017	18.79	18.80	18.71	18.72	321,504	-0.11(-0.59%)
Apr 12, 2017	18.81	18.84	18.76	18.83	275,092	-0.02(-0.09%)
Apr 11, 2017	18.85	18.85	18.71	18.85	334,094	+0.07(+0.38%)
Apr 10, 2017	18.78	18.79	18.74	18.78	200,943	-0.02(-0.09%)
Apr 07, 2017	18.78	18.84	18.78	18.79	361,627	-0.03(-0.15%)
Apr 06, 2017	18.83	18.84	18.78	18.82	597,926	+0.01(+0.03%)
Apr 05, 2017	18.91	18.95	18.81	18.81	283,598	-0.08(-0.44%)
Apr 04, 2017	18.81	18.91	18.80	18.90	305,950	+0.01(+0.03%)
Apr 03, 2017	18.88	18.90	18.76	18.89	253,987	+0.00(+0.00%)
Mar 31, 2017	18.87	18.93	18.84	18.89	234,921	-0.04(-0.20%)
Mar 30, 2017	18.99	19.02	18.93	18.93	577,561	-0.08(-0.41%)
Mar 29, 2017	18.93	19.02	18.93	19.01	420,849	+0.01(+0.06%)
Mar 28, 2017	18.94	19.04	18.94	19.00	1,057,408	+0.06(+0.29%)
Mar 27, 2017	18.85	18.95	18.81	18.94	640,494	+0.04(+0.20%)
Mar 24, 2017	18.89	18.93	18.85	18.90	533,245	+0.06(+0.32%)
Mar 23, 2017	18.79	18.89	18.79	18.84	635,489	+0.02(+0.09%)
Mar 22, 2017	18.74	18.83	18.72	18.83	428,557	+0.03(+0.18%)
Mar 21, 2017	19.05	19.06	18.79	18.79	1,440,445	-0.13(-0.70%)
Mar 20, 2017	18.93	18.98	18.89	18.93	1,417,076	+0.03(+0.18%)
Mar 17, 2017	18.90	18.94	18.87	18.89	1,039,880	+0.01(+0.03%)
Mar 16, 2017	18.89	18.90	18.85	18.89	455,981	+0.11(+0.56%)
Mar 15, 2017	18.53	18.78	18.52	18.78	431,693	+0.31(+1.66%)
Mar 14, 2017	18.49	18.51	18.46	18.47	190,550	-0.15(-0.79%)
Mar 13, 2017	18.54	18.62	18.54	18.62	420,420	+0.13(+0.69%)
Mar 10, 2017	18.48	18.50	18.42	18.49	310,310	+0.16(+0.85%)
Mar 09, 2017	18.34	18.36	18.30	18.34	239,222	+0.03(+0.15%)
Mar 08, 2017	18.40	18.42	18.31	18.31	411,056	-0.11(-0.60%)
Mar 07, 2017	18.42	18.45	18.38	18.42	295,890	-0.02(-0.12%)
Mar 06, 2017	18.46	18.47	18.42	18.44	255,060	-0.07(-0.39%)
Mar 03, 2017	18.44	18.52	18.40	18.52	239,752	+0.12(+0.63%)
Mar 02, 2017	18.47	18.47	18.39	18.40	346,034	-0.15(-0.82%)
Mar 01, 2017	18.49	18.59	18.49	18.55	410,018	+0.20(+1.10%)
Feb 28, 2017	18.41	18.44	18.34	18.35	429,772	-0.09(-0.48%)
Feb 27, 2017	18.42	18.44	18.38	18.44	465,726	+0.01(+0.06%)
Feb 24, 2017	18.40	18.47	18.39	18.43	488,533	-0.17(-0.89%)
Feb 23, 2017	18.62	18.63	18.54	18.59	1,413,353	+0.07(+0.39%)
Feb 22, 2017	18.47	18.54	18.44	18.52	770,482	+0.00(+0.00%)
Feb 21, 2017	18.45	18.53	18.44	18.52	631,557	+0.11(+0.57%)
Feb 17, 2017		18.42	18.42	18.42	0	-0.12(-0.63%)
Feb 16, 2017	18.51	18.53	18.48	18.53	424,787	+0.04(+0.24%)
Feb 15, 2017	18.35	18.49	18.35	18.49	361,571	+0.08(+0.45%)
Feb 14, 2017	18.37	18.41	18.28	18.40	392,107	+0.00(+0.00%)
Feb 13, 2017	18.39	18.43	18.39	18.40	451,549	+0.06(+0.33%)
Feb 10, 2017	18.29	18.35	18.29	18.34	619,000	+0.06(+0.33%)
Feb 09, 2017	18.24	18.29	18.22	18.28	1,040,082	+0.09(+0.49%)
Feb 08, 2017		18.22	18.12	18.19	574,071	+0.06(+0.31%)
Feb 07, 2017	18.14	18.16	18.12	18.14	542,796	-0.04(-0.24%)
Feb 06, 2017	18.15	18.18	18.13	18.18	728,907	-0.11(-0.58%)
Feb 03, 2017	18.25	18.32	18.23	18.29	319,572	+0.06(+0.33%)
Feb 02, 2017	18.21	18.24	18.17	18.23	308,680	+0.02(+0.12%)

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.