Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.40	19.83	19.31	19.61	472,834	+0.13(+0.65%)
Apr 27, 2017	18.91	19.57	18.69	19.48	498,909	+0.61(+3.24%)
Apr 26, 2017	18.51	18.92	18.32	18.87	339,261	+0.37(+1.99%)
Apr 25, 2017	18.44	18.55	18.41	18.50	181,414	+0.10(+0.54%)
Apr 24, 2017	18.29	18.57	18.29	18.40	239,561	+0.22(+1.22%)
Apr 21, 2017	18.25	18.40	18.05	18.18	211,559	-0.08(-0.43%)
Apr 20, 2017	17.71	18.31	17.46	18.26	456,053	+0.55(+3.08%)
Apr 19, 2017	17.91	18.07	17.64	17.71	203,934	-0.17(-0.98%)
Apr 18, 2017	17.71	17.92	17.65	17.89	225,467	+0.04(+0.21%)
Apr 17, 2017	17.81	17.96	17.63	17.85	268,172	+0.04(+0.23%)
Apr 13, 2017	18.05	18.13	17.81	17.81	292,554	-0.26(-1.44%)
Apr 12, 2017	18.07	18.29	17.89	18.07	237,216	-0.01(-0.08%)
Apr 11, 2017	18.44	18.54	17.65	18.08	559,519	-0.39(-2.13%)
Apr 10, 2017	18.48	18.73	18.42	18.48	344,363	-0.07(-0.36%)
Apr 07, 2017	18.50	18.63	18.41	18.54	154,202	+0.03(+0.16%)
Apr 06, 2017	18.75	19.00	18.51	18.51	279,727	-0.24(-1.27%)
Apr 05, 2017	18.97	19.04	18.75	18.75	204,780	-0.13(-0.69%)
Apr 04, 2017	18.91	19.07	18.83	18.88	304,459	-0.14(-0.74%)
Apr 03, 2017	18.96	19.02	18.79	19.02	136,281	+0.01(+0.06%)
Mar 31, 2017	18.88	19.05	18.76	19.01	210,122	+0.13(+0.71%)
Mar 30, 2017	18.99	18.99	18.75	18.88	135,049	-0.09(-0.47%)
Mar 29, 2017	18.91	19.01	18.91	18.97	104,611	+0.05(+0.27%)
Mar 28, 2017	18.83	18.98	18.75	18.91	135,424	+0.07(+0.35%)
Mar 27, 2017	18.95	19.03	18.61	18.85	255,137	-0.20(-1.03%)
Mar 24, 2017	19.03	19.14	18.86	19.04	117,842	+0.03(+0.14%)
Mar 23, 2017	19.08	19.39	18.93	19.02	164,240	-0.02(-0.12%)
Mar 22, 2017	19.06	19.09	18.85	19.04	215,087	+0.09(+0.47%)
Mar 21, 2017	19.38	19.63	18.88	18.95	330,385	-0.52(-2.65%)
Mar 20, 2017	19.43	19.65	19.33	19.47	243,887	+0.01(+0.06%)
Mar 17, 2017	19.48	19.54	19.32	19.46	169,897	-0.01(-0.06%)
Mar 16, 2017	19.53	19.65	19.31	19.47	184,945	-0.03(-0.17%)
Mar 15, 2017	19.23	19.67	19.23	19.50	224,251	+0.30(+1.59%)
Mar 14, 2017	19.38	19.48	19.17	19.20	246,938	-0.32(-1.65%)
Mar 13, 2017	19.63	19.84	19.37	19.52	232,337	-0.06(-0.30%)
Mar 10, 2017	19.89	19.96	19.39	19.58	322,432	-0.27(-1.35%)
Mar 09, 2017	19.83	20.02	19.59	19.85	465,459	+0.06(+0.32%)
Mar 08, 2017	19.70	19.89	19.57	19.78	544,859	+0.15(+0.75%)
Mar 07, 2017	19.76	19.76	19.54	19.63	384,224	-0.02(-0.11%)
Mar 06, 2017	19.70	19.81	19.43	19.66	445,051	-0.01(-0.06%)
Mar 03, 2017	19.31	19.75	19.31	19.67	320,742	+0.25(+1.30%)
Mar 02, 2017	19.96	19.96	19.13	19.41	866,857	-0.61(-3.05%)
Mar 01, 2017	20.30	20.34	19.79	20.02	561,719	-0.27(-1.33%)
Feb 28, 2017	20.07	20.39	19.85	20.29	491,642	+0.20(+1.01%)
Feb 27, 2017	19.96	20.13	19.85	20.09	301,291	+0.25(+1.27%)
Feb 24, 2017	19.67	19.89	19.56	19.84	279,421	+0.15(+0.75%)
Feb 23, 2017	20.14	20.20	19.49	19.69	404,317	-0.41(-2.03%)
Feb 22, 2017	19.81	20.80	19.71	20.10	958,369	+0.27(+1.37%)
Feb 21, 2017	20.35	20.45	19.67	19.83	752,910	-0.37(-1.84%)
Feb 17, 2017		20.20	20.20	20.20	0	-0.15(-0.73%)
Feb 16, 2017	20.62	20.62	20.14	20.35	338,125	-0.25(-1.21%)
Feb 15, 2017	20.40	20.65	20.13	20.60	219,326	+0.22(+1.10%)
Feb 14, 2017	20.45	20.57	20.28	20.37	170,636	-0.14(-0.67%)
Feb 13, 2017	20.55	20.62	19.99	20.51	448,393	-0.09(-0.42%)
Feb 10, 2017	20.92	21.11	20.55	20.60	242,964	-0.33(-1.58%)
Feb 09, 2017	20.86	20.99	20.86	20.93	172,324	+0.14(+0.68%)
Feb 08, 2017	20.40	20.93	20.39	20.79	329,599	+0.03(+0.16%)
Feb 07, 2017	21.07	21.07	20.66	20.76	281,161	-0.13(-0.64%)
Feb 06, 2017	21.51	21.51	20.37	20.89	521,257	-0.65(-3.00%)
Feb 03, 2017	21.41	21.62	21.24	21.54	200,626	+0.26(+1.24%)
Feb 02, 2017	21.35	21.48	21.11	21.27	204,531	-0.14(-0.66%)

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.