Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.26	19.27	19.24	19.26	177,735	+0.00(+0.01%)
Apr 27, 2017	19.28	19.28	19.21	19.26	620,410	-0.02(-0.11%)
Apr 26, 2017	19.29	19.34	19.27	19.28	247,798	-0.06(-0.31%)
Apr 25, 2017	19.30	19.36	19.28	19.34	372,260	+0.13(+0.69%)
Apr 24, 2017	19.18	19.21	19.17	19.21	206,398	+0.41(+2.18%)
Apr 21, 2017	18.77	18.80	18.75	18.80	166,651	+0.02(+0.09%)
Apr 20, 2017	18.77	18.82	18.77	18.78	261,053	+0.15(+0.80%)
Apr 19, 2017	18.74	18.75	18.60	18.63	301,474	-0.09(-0.47%)
Apr 18, 2017	18.70	18.74	18.65	18.72	214,083	-0.13(-0.70%)
Apr 17, 2017	18.80	18.85	18.79	18.85	160,503	+0.14(+0.77%)
Apr 13, 2017	18.77	18.79	18.70	18.71	321,711	-0.11(-0.59%)
Apr 12, 2017	18.80	18.83	18.75	18.82	275,268	-0.02(-0.09%)
Apr 11, 2017	18.84	18.84	18.70	18.84	334,309	+0.07(+0.38%)
Apr 10, 2017	18.76	18.78	18.73	18.76	201,072	-0.02(-0.09%)
Apr 07, 2017	18.77	18.82	18.76	18.78	361,859	-0.03(-0.15%)
Apr 06, 2017	18.81	18.83	18.77	18.81	598,309	+0.01(+0.03%)
Apr 05, 2017	18.90	18.94	18.80	18.80	283,780	-0.08(-0.44%)
Apr 04, 2017	18.80	18.90	18.79	18.89	306,146	+0.01(+0.03%)
Apr 03, 2017	18.87	18.89	18.75	18.88	254,150	+0.00(+0.00%)
Mar 31, 2017	18.86	18.92	18.82	18.88	235,072	-0.04(-0.20%)
Mar 30, 2017	18.97	19.01	18.91	18.92	577,932	-0.08(-0.41%)
Mar 29, 2017	18.92	19.01	18.92	19.00	421,120	+0.01(+0.06%)
Mar 28, 2017	18.93	19.02	18.93	18.99	1,058,087	+0.06(+0.29%)
Mar 27, 2017	18.84	18.94	18.80	18.93	640,905	+0.04(+0.21%)
Mar 24, 2017	18.87	18.91	18.84	18.89	533,587	+0.06(+0.32%)
Mar 23, 2017	18.78	18.88	18.77	18.83	635,897	+0.02(+0.09%)
Mar 22, 2017	18.73	18.82	18.71	18.81	428,832	+0.03(+0.18%)
Mar 21, 2017	19.04	19.05	18.77	18.78	1,441,370	-0.13(-0.70%)
Mar 20, 2017	18.92	18.97	18.88	18.91	1,417,986	+0.03(+0.18%)
Mar 17, 2017	18.89	18.93	18.85	18.88	1,040,548	+0.01(+0.03%)
Mar 16, 2017	18.88	18.89	18.84	18.87	456,274	+0.11(+0.56%)
Mar 15, 2017	18.52	18.77	18.50	18.77	431,970	+0.31(+1.66%)
Mar 14, 2017	18.48	18.50	18.45	18.46	190,673	-0.15(-0.79%)
Mar 13, 2017	18.53	18.61	18.53	18.61	420,690	+0.13(+0.69%)
Mar 10, 2017	18.47	18.49	18.41	18.48	310,509	+0.16(+0.85%)
Mar 09, 2017	18.33	18.35	18.28	18.33	239,375	+0.03(+0.15%)
Mar 08, 2017	18.39	18.40	18.30	18.30	411,320	-0.11(-0.60%)
Mar 07, 2017	18.40	18.44	18.37	18.41	296,079	-0.02(-0.12%)
Mar 06, 2017	18.45	18.45	18.40	18.43	255,223	-0.07(-0.39%)
Mar 03, 2017	18.43	18.51	18.39	18.50	239,906	+0.12(+0.63%)
Mar 02, 2017	18.45	18.46	18.38	18.39	346,256	-0.15(-0.82%)
Mar 01, 2017	18.48	18.58	18.47	18.54	410,281	+0.20(+1.10%)
Feb 28, 2017	18.40	18.43	18.33	18.34	430,048	-0.09(-0.48%)
Feb 27, 2017	18.40	18.43	18.37	18.43	466,024	+0.01(+0.06%)
Feb 24, 2017	18.39	18.45	18.38	18.41	488,846	-0.17(-0.89%)
Feb 23, 2017	18.60	18.61	18.52	18.58	1,414,260	+0.07(+0.39%)
Feb 22, 2017	18.45	18.53	18.43	18.51	770,977	+0.00(+0.00%)
Feb 21, 2017	18.44	18.52	18.43	18.51	631,962	+0.11(+0.57%)
Feb 17, 2017		18.40	18.40	18.40	0	-0.12(-0.63%)
Feb 16, 2017	18.50	18.52	18.47	18.52	425,060	+0.04(+0.24%)
Feb 15, 2017	18.34	18.48	18.34	18.48	361,803	+0.08(+0.45%)
Feb 14, 2017	18.35	18.40	18.27	18.39	392,359	+0.00(+0.00%)
Feb 13, 2017	18.38	18.42	18.38	18.39	451,838	+0.06(+0.33%)
Feb 10, 2017	18.28	18.34	18.28	18.33	619,397	+0.06(+0.33%)
Feb 09, 2017	18.23	18.28	18.21	18.27	1,040,750	+0.09(+0.49%)
Feb 08, 2017		18.21	18.11	18.18	574,440	+0.06(+0.31%)
Feb 07, 2017	18.13	18.15	18.11	18.13	543,144	-0.04(-0.24%)
Feb 06, 2017	18.14	18.17	18.12	18.17	729,375	-0.11(-0.58%)
Feb 03, 2017	18.24	18.30	18.22	18.28	319,778	+0.06(+0.33%)
Feb 02, 2017	18.19	18.23	18.16	18.22	308,878	+0.02(+0.12%)

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.