Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.67	19.86	19.36	19.40	977,254	-0.27(-1.39%)
Apr 27, 2017	19.83	19.94	19.55	19.67	734,269	-0.19(-0.98%)
Apr 26, 2017	19.71	20.06	19.59	19.86	865,780	+0.16(+0.79%)
Apr 25, 2017	19.90	20.02	19.71	19.71	1,047,841	-0.04(-0.20%)
Apr 24, 2017	19.86	20.00	19.67	19.75	1,921,162	+0.31(+1.60%)
Apr 21, 2017	19.40	19.48	18.93	19.44	1,252,768	+0.39(+2.04%)
Apr 20, 2017	18.66	19.09	18.66	19.05	1,330,090	+0.51(+2.73%)
Apr 19, 2017	18.58	18.68	18.46	18.54	869,388	+0.12(+0.63%)
Apr 18, 2017	18.35	18.48	18.07	18.42	1,249,917	-0.04(-0.21%)
Apr 17, 2017	18.15	18.50	17.96	18.46	759,889	+0.35(+1.94%)
Apr 13, 2017	18.58	18.60	18.03	18.11	1,651,021	-0.55(-2.92%)
Apr 12, 2017	18.66	18.77	18.35	18.66	2,855,820	-0.08(-0.42%)
Apr 11, 2017	18.31	18.74	18.19	18.74	1,831,400	+0.35(+1.91%)
Apr 10, 2017	18.50	18.70	18.27	18.38	731,284	-0.12(-0.63%)
Apr 07, 2017	18.38	18.66	18.38	18.50	888,557	-0.12(-0.63%)
Apr 06, 2017	18.42	18.74	18.27	18.62	1,129,386	+0.16(+0.84%)
Apr 05, 2017	19.05	19.16	18.46	18.46	1,686,501	-0.43(-2.27%)
Apr 04, 2017	18.77	19.05	18.74	18.89	1,033,616	+0.00(+0.00%)
Apr 03, 2017	19.05	19.12	18.66	18.89	1,251,752	-0.12(-0.61%)
Mar 31, 2017	19.20	19.24	19.01	19.01	776,589	-0.23(-1.21%)
Mar 30, 2017	18.66	19.36	18.62	19.24	1,107,525	+0.58(+3.13%)
Mar 29, 2017	18.50	18.77	18.29	18.66	1,501,079	+0.16(+0.84%)
Mar 28, 2017	18.19	18.64	18.15	18.50	1,956,842	+0.27(+1.50%)
Mar 27, 2017	17.84	18.27	17.68	18.23	2,033,926	-0.08(-0.43%)
Mar 24, 2017	18.42	18.50	18.13	18.31	1,608,402	-0.04(-0.21%)
Mar 23, 2017	18.27	18.66	18.19	18.35	1,236,630	+0.08(+0.43%)
Mar 22, 2017	18.19	18.46	17.80	18.27	1,280,502	-0.08(-0.42%)
Mar 21, 2017	19.44	19.44	18.27	18.35	2,112,990	-0.93(-4.85%)
Mar 20, 2017	19.51	19.51	19.24	19.28	949,255	-0.27(-1.39%)
Mar 17, 2017	19.55	19.59	19.30	19.55	3,491,233	+0.00(+0.00%)
Mar 16, 2017	19.59	19.75	19.40	19.55	805,587	+0.12(+0.60%)
Mar 15, 2017	19.67	19.71	19.32	19.44	2,092,027	-0.12(-0.60%)
Mar 14, 2017	19.32	19.63	19.20	19.55	1,003,867	+0.04(+0.20%)
Mar 13, 2017	19.48	19.71	19.44	19.51	777,381	+0.00(+0.00%)
Mar 10, 2017	19.55	19.65	19.30	19.51	992,177	+0.00(+0.00%)
Mar 09, 2017	19.75	19.83	19.51	19.51	992,737	-0.08(-0.40%)
Mar 08, 2017	20.06	20.06	19.55	19.59	891,831	-0.08(-0.40%)
Mar 07, 2017	19.71	19.90	19.59	19.67	1,420,622	-0.12(-0.59%)
Mar 06, 2017	19.79	19.86	19.48	19.79	1,219,257	-0.23(-1.17%)
Mar 03, 2017	19.75	20.10	19.75	20.02	1,135,667	+0.19(+0.98%)
Mar 02, 2017	20.61	20.80	19.75	19.83	1,661,969	-0.82(-3.96%)
Mar 01, 2017	20.64	20.74	20.26	20.64	1,439,782	+0.58(+2.91%)
Feb 28, 2017	20.18	20.22	19.85	20.06	1,205,778	-0.19(-0.96%)
Feb 27, 2017	20.22	20.27	20.06	20.25	592,419	+0.13(+0.66%)
Feb 24, 2017	20.01	20.18	19.97	20.12	688,405	-0.23(-1.14%)
Feb 23, 2017	19.93	20.35	19.93	20.35	897,620	+0.00(+0.00%)
Feb 22, 2017	20.32	20.47	20.20	20.35	775,698	-0.04(-0.19%)
Feb 21, 2017	20.35	20.51	20.20	20.39	881,857	+0.08(+0.38%)
Feb 17, 2017		20.32	20.32	20.32	0	-0.16(-0.76%)
Feb 16, 2017	20.32	20.47	20.24	20.47	893,261	+0.04(+0.19%)
Feb 15, 2017	20.47	20.55	20.28	20.43	773,137	-0.04(-0.19%)
Feb 14, 2017	19.97	20.55	19.85	20.47	960,020	+0.54(+2.72%)
Feb 13, 2017	19.73	20.10	19.73	19.93	667,452	+0.19(+0.98%)
Feb 10, 2017	19.85	19.85	19.58	19.73	842,986	+0.00(+0.00%)
Feb 09, 2017	19.42	19.81	19.42	19.73	668,819	+0.31(+1.60%)
Feb 08, 2017	19.50	19.54	19.23	19.42	984,296	-0.23(-1.18%)
Feb 07, 2017	19.70	19.77	19.50	19.66	1,309,585	+0.12(+0.60%)
Feb 06, 2017	19.31	19.66	18.80	19.54	752,553	+0.00(+0.00%)
Feb 03, 2017	19.46	19.62	19.27	19.54	768,738	+0.43(+2.23%)
Feb 02, 2017	19.15	19.25	19.00	19.11	1,399,497	-0.23(-1.20%)

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.