Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.15	16.38	16.04	16.27	61,357	+0.15(+0.93%)
Apr 27, 2017	16.44	16.45	16.02	16.12	165,647	-0.29(-1.77%)
Apr 26, 2017	16.78	16.79	16.37	16.41	145,936	-0.39(-2.32%)
Apr 25, 2017	16.69	16.85	16.60	16.80	104,835	+0.02(+0.12%)
Apr 24, 2017	16.71	16.82	16.42	16.78	130,244	+0.07(+0.42%)
Apr 21, 2017	16.73	16.85	16.50	16.71	158,548	-0.03(-0.18%)
Apr 20, 2017	16.83	16.92	16.61	16.74	165,180	-0.06(-0.36%)
Apr 19, 2017	16.75	17.02	16.72	16.80	154,708	+0.05(+0.30%)
Apr 18, 2017	16.56	16.76	16.45	16.75	273,254	-0.20(-1.18%)
Apr 17, 2017	17.10	17.19	16.83	16.95	151,414	-0.15(-0.88%)
Apr 13, 2017	17.70	17.70	16.96	17.10	318,550	-0.64(-3.61%)
Apr 12, 2017	17.98	18.12	17.71	17.74	112,357	-0.20(-1.11%)
Apr 11, 2017	18.05	18.12	17.81	17.94	79,743	+0.03(+0.17%)
Apr 10, 2017	17.96	18.01	17.78	17.91	88,906	+0.07(+0.39%)
Apr 07, 2017	18.25	18.25	17.81	17.84	177,807	-0.34(-1.87%)
Apr 06, 2017	18.96	18.96	18.16	18.18	229,425	-0.61(-3.25%)
Apr 05, 2017	18.74	18.92	18.62	18.79	75,614	+0.21(+1.13%)
Apr 04, 2017	18.58	18.69	18.44	18.58	49,507	+0.08(+0.43%)
Apr 03, 2017	18.43	18.69	18.40	18.50	66,190	+0.07(+0.38%)
Mar 31, 2017	18.41	18.50	18.01	18.43	155,905	-0.05(-0.27%)
Mar 30, 2017	18.37	18.75	18.22	18.48	125,542	+0.23(+1.26%)
Mar 29, 2017	18.89	18.89	18.11	18.25	340,376	-0.68(-3.59%)
Mar 28, 2017	19.57	19.57	18.91	18.93	202,903	-0.55(-2.82%)
Mar 27, 2017	19.20	19.90	19.19	19.48	141,626	+0.30(+1.56%)
Mar 24, 2017	19.35	19.74	18.75	19.18	132,503	-0.11(-0.57%)
Mar 23, 2017	18.18	19.78	18.18	19.29	168,880	+1.48(+8.31%)
Mar 22, 2017	18.20	18.24	17.80	17.81	74,321	-0.47(-2.57%)
Mar 21, 2017	18.62	18.68	18.22	18.28	62,028	-0.23(-1.24%)
Mar 20, 2017	18.50	18.62	18.47	18.51	31,113	+0.01(+0.05%)
Mar 17, 2017	18.50	18.65	18.27	18.50	34,799	+0.07(+0.38%)
Mar 16, 2017	18.61	18.65	18.30	18.43	45,312	-0.12(-0.65%)
Mar 15, 2017	18.44	18.62	18.18	18.55	29,445	+0.14(+0.76%)
Mar 14, 2017	18.73	18.73	18.19	18.41	45,639	-0.22(-1.18%)
Mar 13, 2017	18.60	18.84	18.60	18.63	38,705	-0.07(-0.37%)
Mar 10, 2017	18.94	18.94	18.55	18.70	37,986	+0.00(+0.00%)
Mar 09, 2017	18.66	18.89	18.32	18.70	34,780	+0.28(+1.52%)
Mar 08, 2017	18.36	18.50	18.12	18.42	21,289	+0.11(+0.60%)
Mar 07, 2017	18.46	18.55	18.01	18.31	42,827	-0.08(-0.44%)
Mar 06, 2017	18.69	18.81	18.35	18.39	40,388	-0.28(-1.50%)
Mar 03, 2017	18.24	18.79	18.20	18.67	50,635	+0.42(+2.30%)
Mar 02, 2017	18.38	18.50	18.22	18.25	85,771	+0.02(+0.11%)
Mar 01, 2017	18.15	18.48	18.13	18.23	106,332	+0.06(+0.33%)
Feb 28, 2017	18.50	18.50	18.10	18.17	90,034	-0.36(-1.94%)
Feb 27, 2017	18.72	18.93	18.48	18.53	78,222	-0.40(-2.11%)
Feb 24, 2017	19.19	19.19	18.87	18.93	45,250	-0.33(-1.71%)
Feb 23, 2017	19.29	19.35	19.20	19.26	34,473	-0.03(-0.16%)
Feb 22, 2017	19.20	19.37	19.13	19.29	51,992	+0.12(+0.63%)
Feb 21, 2017	19.00	19.19	18.93	19.17	72,071	+0.16(+0.84%)
Feb 17, 2017		19.01	19.01	19.01	0	+0.03(+0.16%)
Feb 16, 2017	19.01	19.04	18.79	18.98	52,897	-0.03(-0.16%)
Feb 15, 2017	19.09	19.10	18.91	19.01	75,239	-0.08(-0.42%)
Feb 14, 2017	19.28	19.33	19.07	19.09	34,841	-0.23(-1.19%)
Feb 13, 2017	19.32	19.40	19.25	19.32	40,696	-0.02(-0.10%)
Feb 10, 2017	19.37	19.45	19.34	19.34	37,964	-0.06(-0.31%)
Feb 09, 2017	19.37	19.47	19.25	19.40	40,912	+0.03(+0.15%)
Feb 08, 2017	19.17	19.39	19.00	19.37	69,995	+0.24(+1.25%)
Feb 07, 2017	19.20	19.24	18.93	19.13	41,678	-0.02(-0.10%)
Feb 06, 2017	18.51	19.20	18.51	19.15	63,488	+0.65(+3.51%)
Feb 03, 2017	18.60	18.62	18.40	18.50	116,313	-0.20(-1.07%)
Feb 02, 2017	18.90	19.10	18.60	18.70	72,832	-0.20(-1.06%)

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.