Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.56	18.72	18.48	18.66	1,177,439	+0.09(+0.51%)
Apr 27, 2017	18.72	18.81	18.55	18.57	773,886	-0.13(-0.71%)
Apr 26, 2017	18.80	18.89	18.60	18.70	1,078,935	-0.18(-0.95%)
Apr 25, 2017	18.83	18.89	18.68	18.88	962,061	+0.14(+0.76%)
Apr 24, 2017	18.91	18.94	18.72	18.74	837,156	+0.08(+0.41%)
Apr 21, 2017	18.85	18.96	18.66	18.66	1,138,631	-0.20(-1.05%)
Apr 20, 2017	18.61	18.96	18.58	18.86	1,161,669	+0.31(+1.68%)
Apr 19, 2017	18.49	18.60	18.41	18.55	1,365,036	+0.13(+0.72%)
Apr 18, 2017	18.42	18.52	18.25	18.42	1,176,614	-0.01(-0.05%)
Apr 17, 2017	18.47	18.58	18.33	18.43	1,354,390	-0.03(-0.15%)
Apr 13, 2017	18.69	18.76	18.45	18.45	797,018	-0.21(-1.11%)
Apr 12, 2017	18.96	19.00	18.63	18.66	1,058,458	-0.29(-1.55%)
Apr 11, 2017	18.65	18.99	18.65	18.96	1,522,754	+0.26(+1.42%)
Apr 10, 2017	18.51	18.77	18.42	18.69	1,198,037	+0.21(+1.13%)
Apr 07, 2017	18.33	18.62	18.24	18.48	1,492,712	+0.14(+0.77%)
Apr 06, 2017	18.28	18.49	18.08	18.34	1,506,559	+0.01(+0.05%)
Apr 05, 2017	18.44	18.56	18.26	18.33	1,513,194	-0.08(-0.41%)
Apr 04, 2017	18.55	18.57	18.34	18.41	1,329,202	-0.14(-0.76%)
Apr 03, 2017	18.55	18.79	18.42	18.55	1,510,492	-0.04(-0.20%)
Mar 31, 2017	18.50	18.68	18.29	18.59	2,051,869	+0.09(+0.46%)
Mar 30, 2017	18.15	18.65	18.12	18.50	2,544,342	+0.37(+2.03%)
Mar 29, 2017	17.91	18.16	17.84	18.13	1,115,589	+0.18(+1.00%)
Mar 28, 2017	17.87	17.97	17.76	17.95	1,503,754	+0.01(+0.05%)
Mar 27, 2017	18.01	18.21	17.87	17.94	1,317,270	-0.07(-0.37%)
Mar 24, 2017	18.11	18.19	17.93	18.01	1,304,721	-0.05(-0.26%)
Mar 23, 2017	18.10	18.28	18.00	18.06	1,283,337	+0.01(+0.05%)
Mar 22, 2017	18.20	18.21	17.91	18.05	1,568,935	-0.15(-0.83%)
Mar 21, 2017	18.36	18.41	18.03	18.20	2,113,933	-0.14(-0.77%)
Mar 20, 2017	18.25	18.41	18.11	18.34	1,223,503	+0.09(+0.47%)
Mar 17, 2017	18.14	18.30	17.78	18.26	4,834,970	+0.53(+2.99%)
Mar 16, 2017	17.70	17.81	17.50	17.73	1,533,530	+0.00(+0.00%)
Mar 15, 2017	17.24	17.90	17.24	17.73	2,607,570	+0.51(+2.95%)
Mar 14, 2017	17.26	17.62	17.03	17.22	2,419,006	-0.06(-0.33%)
Mar 13, 2017	17.37	17.44	17.09	17.28	1,491,566	-0.17(-0.97%)
Mar 10, 2017	17.41	17.60	17.31	17.44	2,003,397	+0.09(+0.54%)
Mar 09, 2017	17.13	17.38	17.09	17.35	1,719,636	+0.27(+1.60%)
Mar 08, 2017	16.80	17.12	16.73	17.08	1,305,436	+0.27(+1.62%)
Mar 07, 2017	16.97	17.05	16.79	16.80	1,385,992	-0.23(-1.33%)
Mar 06, 2017	17.20	17.29	16.80	17.03	1,702,142	-0.31(-1.79%)
Mar 03, 2017	17.21	17.36	17.05	17.34	1,180,027	+0.15(+0.88%)
Mar 02, 2017	17.18	17.29	17.09	17.19	871,179	-0.02(-0.11%)
Mar 01, 2017	17.28	17.38	17.12	17.21	1,284,098	+0.05(+0.27%)
Feb 28, 2017	17.11	17.36	16.95	17.16	2,887,027	+0.38(+2.24%)
Feb 27, 2017	17.33	17.33	16.77	16.79	2,619,144	-0.57(-3.31%)
Feb 24, 2017	17.28	17.37	17.18	17.36	1,413,508	+0.02(+0.11%)
Feb 23, 2017	17.42	17.44	17.20	17.34	1,524,213	+0.04(+0.22%)
Feb 22, 2017	17.19	17.30	17.10	17.30	2,068,719	+0.09(+0.55%)
Feb 21, 2017	17.33	17.43	17.05	17.21	2,631,759	-0.23(-1.30%)
Feb 17, 2017		17.44	17.44	17.44	0	-0.25(-1.44%)
Feb 16, 2017	18.26	18.49	17.51	17.69	5,957,496	-1.55(-8.07%)
Feb 15, 2017	19.22	19.31	19.09	19.24	1,492,293	-0.07(-0.34%)
Feb 14, 2017	19.36	19.44	19.03	19.31	1,254,387	-0.15(-0.77%)
Feb 13, 2017	19.56	19.61	19.27	19.46	1,653,082	-0.02(-0.10%)
Feb 10, 2017	19.44	19.53	19.35	19.48	1,250,665	+0.01(+0.05%)
Feb 09, 2017	18.80	19.59	18.66	19.47	1,752,848	+0.71(+3.76%)
Feb 08, 2017	18.63	18.80	18.55	18.76	989,772	+0.17(+0.91%)
Feb 07, 2017	18.71	18.90	18.52	18.59	955,902	-0.11(-0.60%)
Feb 06, 2017	19.07	19.07	18.61	18.71	854,032	-0.32(-1.68%)
Feb 03, 2017	18.65	19.09	18.59	19.03	1,139,555	+0.45(+2.43%)
Feb 02, 2017	18.60	18.73	18.46	18.57	1,331,986	+0.15(+0.82%)

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.