Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.30	19.46	19.03	19.06	797,810	-0.21(-1.10%)
Apr 27, 2017	18.84	19.52	18.67	19.27	1,729,017	+0.46(+2.43%)
Apr 26, 2017	18.76	19.12	18.70	18.81	1,363,485	+0.09(+0.48%)
Apr 25, 2017	18.79	19.00	18.69	18.72	435,552	+0.06(+0.31%)
Apr 24, 2017	18.97	18.97	18.64	18.66	342,162	-0.04(-0.24%)
Apr 21, 2017	18.73	18.84	18.60	18.71	267,009	-0.03(-0.15%)
Apr 20, 2017	18.36	18.80	18.36	18.74	723,727	+0.41(+2.22%)
Apr 19, 2017	18.28	18.40	18.03	18.33	921,758	+0.12(+0.67%)
Apr 18, 2017	18.24	18.45	18.02	18.21	589,587	-0.07(-0.40%)
Apr 17, 2017	18.25	18.51	18.22	18.28	316,476	+0.07(+0.36%)
Apr 13, 2017	18.29	18.43	18.12	18.22	283,635	-0.10(-0.53%)
Apr 12, 2017	18.36	18.47	18.18	18.31	210,353	-0.07(-0.40%)
Apr 11, 2017	18.22	18.59	18.10	18.39	257,844	+0.15(+0.80%)
Apr 10, 2017	18.21	18.40	18.17	18.24	244,916	+0.09(+0.49%)
Apr 07, 2017	18.18	18.27	18.12	18.15	240,157	-0.05(-0.27%)
Apr 06, 2017	17.96	18.25	17.81	18.20	341,974	+0.27(+1.50%)
Apr 05, 2017	17.96	18.21	17.88	17.93	390,190	+0.00(+0.00%)
Apr 04, 2017	17.84	18.00	17.69	17.93	496,408	+0.01(+0.05%)
Apr 03, 2017	18.09	18.46	17.74	17.92	647,301	-0.15(-0.86%)
Mar 31, 2017	18.31	18.40	17.99	18.08	1,531,917	-0.24(-1.33%)
Mar 30, 2017	18.40	18.48	18.17	18.32	1,412,137	-0.07(-0.40%)
Mar 29, 2017	18.17	18.67	18.17	18.40	857,609	+0.24(+1.30%)
Mar 28, 2017	17.87	18.25	17.87	18.16	817,363	+0.23(+1.27%)
Mar 27, 2017	17.31	18.05	17.17	17.93	694,006	+0.46(+2.66%)
Mar 24, 2017	17.50	17.62	17.43	17.47	617,258	+0.02(+0.09%)
Mar 23, 2017	17.46	17.65	17.41	17.45	626,674	-0.02(-0.14%)
Mar 22, 2017	17.64	17.79	17.32	17.47	537,649	-0.15(-0.88%)
Mar 21, 2017	18.15	18.18	17.61	17.63	863,087	-0.46(-2.52%)
Mar 20, 2017	18.11	18.14	17.91	18.09	410,266	+0.00(+0.00%)
Mar 17, 2017	17.77	18.13	17.74	18.09	1,073,733	+0.28(+1.56%)
Mar 16, 2017	17.90	17.94	17.77	17.81	382,423	-0.08(-0.46%)
Mar 15, 2017	17.68	17.94	17.67	17.89	372,341	+0.23(+1.29%)
Mar 14, 2017	17.56	17.66	17.34	17.66	269,933	-0.02(-0.14%)
Mar 13, 2017	17.63	17.85	17.51	17.69	308,523	+0.06(+0.32%)
Mar 10, 2017	17.35	17.69	17.27	17.63	520,148	+0.45(+2.65%)
Mar 09, 2017	17.26	17.49	17.03	17.18	1,142,499	-0.08(-0.47%)
Mar 08, 2017	17.24	17.85	16.93	17.26	2,622,883	-0.60(-3.36%)
Mar 07, 2017	18.02	18.14	17.78	17.86	668,723	-0.28(-1.52%)
Mar 06, 2017	17.94	18.29	17.94	18.13	897,562	+0.01(+0.04%)
Mar 03, 2017	17.91	18.14	17.86	18.12	377,404	+0.20(+1.13%)
Mar 02, 2017	17.89	18.09	17.86	17.92	330,370	-0.02(-0.14%)
Mar 01, 2017	17.93	17.99	17.73	17.95	550,459	+0.12(+0.68%)
Feb 28, 2017	17.87	18.07	17.68	17.82	1,310,150	-0.11(-0.59%)
Feb 27, 2017	18.12	18.19	17.79	17.93	853,047	-0.19(-1.07%)
Feb 24, 2017	18.25	18.42	18.08	18.12	260,462	-0.28(-1.50%)
Feb 23, 2017	18.60	18.75	18.07	18.40	760,479	-0.24(-1.31%)
Feb 22, 2017	18.92	19.01	18.65	18.64	519,240	-0.32(-1.71%)
Feb 21, 2017	19.06	19.19	18.85	18.97	293,686	+0.01(+0.04%)
Feb 17, 2017		18.96	18.96	18.96	0	-0.11(-0.55%)
Feb 16, 2017	19.58	19.58	18.89	19.07	373,187	-0.43(-2.21%)
Feb 15, 2017	19.21	19.54	19.14	19.50	273,473	+0.21(+1.09%)
Feb 14, 2017	19.29	19.36	19.19	19.28	192,144	-0.05(-0.25%)
Feb 13, 2017	19.52	19.56	19.28	19.33	268,473	+0.14(+0.72%)
Feb 10, 2017	19.21	19.28	19.13	19.20	231,658	+0.06(+0.34%)
Feb 09, 2017	18.80	19.35	18.80	19.13	669,904	+0.28(+1.51%)
Feb 08, 2017	18.99	18.99	18.66	18.85	319,976	-0.19(-1.02%)
Feb 07, 2017	19.26	19.40	18.90	19.04	523,765	-0.21(-1.10%)
Feb 06, 2017	19.14	19.31	19.06	19.25	201,513	+0.00(+0.00%)
Feb 03, 2017	19.24	19.47	19.04	19.25	521,928	+0.10(+0.51%)
Feb 02, 2017	19.07	19.21	18.94	19.15	305,356	+0.06(+0.34%)

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.