Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.00	18.50	18.00	18.29	17,129	-0.03(-0.14%)
Apr 27, 2017	18.46	18.57	18.05	18.31	23,299	-0.07(-0.37%)
Apr 26, 2017	18.49	18.69	18.14	18.38	45,230	-0.01(-0.05%)
Apr 25, 2017	18.34	18.48	18.23	18.39	36,108	+0.16(+0.88%)
Apr 24, 2017	18.20	18.41	18.15	18.23	26,219	+0.13(+0.70%)
Apr 21, 2017	17.88	18.34	17.86	18.10	32,468	+0.04(+0.23%)
Apr 20, 2017	18.01	18.29	17.76	18.06	24,660	+0.16(+0.89%)
Apr 19, 2017	18.20	18.25	17.67	17.90	25,211	+0.08(+0.47%)
Apr 18, 2017	18.42	18.43	17.76	17.81	27,502	-0.65(-3.51%)
Apr 17, 2017	18.39	18.47	18.18	18.46	13,461	+0.08(+0.41%)
Apr 13, 2017	18.23	18.50	18.18	18.39	15,097	+0.13(+0.74%)
Apr 12, 2017	18.39	18.60	17.74	18.25	38,881	-0.13(-0.69%)
Apr 11, 2017	18.28	18.73	18.09	18.38	43,996	-0.10(-0.54%)
Apr 10, 2017	18.38	18.78	17.68	18.48	33,307	+0.02(+0.09%)
Apr 07, 2017	18.45	18.46	17.67	18.46	54,478	-0.19(-1.03%)
Apr 06, 2017	18.44	18.78	17.84	18.65	52,954	+0.13(+0.68%)
Apr 05, 2017	18.40	18.81	18.08	18.53	35,657	+0.23(+1.28%)
Apr 04, 2017	18.23	18.56	18.21	18.29	18,265	-0.15(-0.82%)
Apr 03, 2017	18.60	18.70	18.23	18.44	32,787	-0.15(-0.81%)
Mar 31, 2017	18.82	18.88	18.37	18.60	65,006	-0.20(-1.07%)
Mar 30, 2017	18.04	19.30	17.94	18.80	121,097	+0.81(+4.48%)
Mar 29, 2017	18.12	18.13	17.96	17.99	17,311	-0.02(-0.09%)
Mar 28, 2017	17.87	18.19	17.62	18.01	35,601	+0.23(+1.27%)
Mar 27, 2017	17.69	17.97	17.44	17.78	39,910	-0.10(-0.56%)
Mar 24, 2017	17.87	18.00	17.20	17.88	103,875	+0.28(+1.57%)
Mar 23, 2017	16.91	18.03	16.91	17.61	121,563	+0.51(+2.99%)
Mar 22, 2017	18.18	18.25	16.64	17.09	106,383	-1.22(-6.65%)
Mar 21, 2017	18.60	18.73	18.13	18.31	38,953	-0.18(-1.00%)
Mar 20, 2017	19.27	19.59	18.47	18.50	166,907	-0.80(-4.13%)
Mar 17, 2017	18.91	19.30	18.67	19.29	117,670	+0.34(+1.82%)
Mar 16, 2017	18.89	19.13	18.58	18.95	20,597	+0.07(+0.36%)
Mar 15, 2017	19.14	19.14	18.81	18.88	18,609	-0.14(-0.75%)
Mar 14, 2017	19.00	19.19	18.74	19.02	31,460	-0.18(-0.96%)
Mar 13, 2017	18.86	19.30	18.83	19.21	31,796	+0.22(+1.15%)
Mar 10, 2017	19.25	19.30	18.88	18.99	42,108	-0.14(-0.75%)
Mar 09, 2017	19.08	19.30	19.02	19.13	32,198	+0.16(+0.84%)
Mar 08, 2017	18.92	19.10	18.75	18.97	23,113	+0.13(+0.67%)
Mar 07, 2017	18.49	19.04	18.42	18.85	31,289	+0.38(+2.04%)
Mar 06, 2017	18.90	19.18	18.38	18.47	54,584	-0.46(-2.44%)
Mar 03, 2017	18.41	19.29	18.31	18.93	67,431	+0.42(+2.27%)
Mar 02, 2017	19.05	19.13	18.12	18.51	38,742	-0.18(-0.99%)
Mar 01, 2017	18.55	19.07	18.44	18.70	55,037	+0.29(+1.60%)
Feb 28, 2017	19.07	19.11	18.26	18.40	54,970	-0.77(-4.03%)
Feb 27, 2017	19.26	19.36	18.96	19.17	32,948	+0.01(+0.04%)
Feb 24, 2017	19.16	19.51	18.91	19.17	48,505	-0.05(-0.26%)
Feb 23, 2017	19.48	19.65	19.00	19.22	119,433	-0.12(-0.61%)
Feb 22, 2017	19.33	19.93	19.05	19.33	590,763	+0.75(+4.02%)
Feb 21, 2017	18.73	18.94	18.08	18.59	71,533	+0.03(+0.18%)
Feb 17, 2017		18.55	18.55	18.55	0	-0.47(-2.47%)
Feb 16, 2017	17.63	19.02	17.63	19.02	24,734	-0.39(-1.99%)
Feb 15, 2017	19.47	19.47	19.26	19.41	17,028	-0.06(-0.30%)
Feb 14, 2017	19.13	19.47	19.09	19.47	73,241	+0.47(+2.47%)
Feb 13, 2017	19.26	19.38	18.93	19.00	27,378	-0.44(-2.24%)
Feb 10, 2017	19.30	19.59	19.30	19.43	21,229	+0.13(+0.70%)
Feb 09, 2017	19.41	19.51	19.14	19.30	22,248	-0.11(-0.56%)
Feb 08, 2017	19.23	19.51	19.22	19.41	16,996	+0.12(+0.61%)
Feb 07, 2017	19.02	19.43	18.95	19.29	22,563	+0.28(+1.46%)
Feb 06, 2017	19.29	19.48	18.62	19.02	59,871	-0.26(-1.35%)
Feb 03, 2017	17.77	19.49	17.77	19.28	50,818	+1.54(+8.66%)
Feb 02, 2017	17.24	17.89	16.99	17.74	67,666	+0.54(+3.12%)

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.