Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.40	18.80	18.31	18.60	498,567	+0.12(+0.65%)
Apr 27, 2017	17.93	18.56	17.73	18.48	526,060	+0.58(+3.24%)
Apr 26, 2017	17.56	17.94	17.37	17.90	357,725	+0.35(+1.98%)
Apr 25, 2017	17.49	17.59	17.46	17.55	191,287	+0.09(+0.54%)
Apr 24, 2017	17.34	17.61	17.34	17.45	252,598	+0.21(+1.22%)
Apr 21, 2017	17.31	17.45	17.12	17.24	223,073	-0.07(-0.43%)
Apr 20, 2017	16.79	17.36	16.56	17.32	480,872	+0.52(+3.08%)
Apr 19, 2017	16.98	17.14	16.73	16.80	215,032	-0.17(-0.98%)
Apr 18, 2017	16.79	16.99	16.74	16.96	237,737	+0.04(+0.21%)
Apr 17, 2017	16.89	17.03	16.72	16.93	282,766	+0.04(+0.23%)
Apr 13, 2017	17.11	17.20	16.89	16.89	308,475	-0.25(-1.44%)
Apr 12, 2017	17.14	17.35	16.97	17.14	250,126	-0.01(-0.08%)
Apr 11, 2017	17.48	17.58	16.74	17.15	589,969	-0.37(-2.13%)
Apr 10, 2017	17.53	17.76	17.47	17.52	363,105	-0.06(-0.36%)
Apr 07, 2017	17.55	17.67	17.46	17.59	162,594	+0.03(+0.16%)
Apr 06, 2017	17.78	18.02	17.56	17.56	294,950	-0.23(-1.27%)
Apr 05, 2017	17.99	18.06	17.78	17.78	215,925	-0.12(-0.69%)
Apr 04, 2017	17.93	18.08	17.85	17.91	321,028	-0.13(-0.74%)
Apr 03, 2017	17.98	18.04	17.82	18.04	143,698	+0.01(+0.06%)
Mar 31, 2017	17.90	18.07	17.79	18.03	221,558	+0.13(+0.71%)
Mar 30, 2017	18.01	18.01	17.79	17.90	142,399	-0.08(-0.47%)
Mar 29, 2017	17.93	18.03	17.93	17.99	110,304	+0.05(+0.27%)
Mar 28, 2017	17.86	18.00	17.78	17.94	142,794	+0.06(+0.35%)
Mar 27, 2017	17.97	18.05	17.65	17.87	269,022	-0.19(-1.03%)
Mar 24, 2017	18.05	18.15	17.89	18.06	124,255	+0.02(+0.14%)
Mar 23, 2017	18.10	18.39	17.95	18.04	173,178	-0.02(-0.12%)
Mar 22, 2017	18.08	18.10	17.87	18.06	226,793	+0.08(+0.47%)
Mar 21, 2017	18.38	18.62	17.91	17.97	348,366	-0.49(-2.65%)
Mar 20, 2017	18.43	18.64	18.33	18.46	257,160	+0.01(+0.06%)
Mar 17, 2017	18.47	18.53	18.32	18.45	179,143	-0.01(-0.06%)
Mar 16, 2017	18.52	18.64	18.31	18.46	195,010	-0.03(-0.17%)
Mar 15, 2017	18.24	18.65	18.24	18.49	236,456	+0.29(+1.58%)
Mar 14, 2017	18.38	18.47	18.18	18.21	260,377	-0.31(-1.65%)
Mar 13, 2017	18.61	18.81	18.37	18.51	244,982	-0.06(-0.30%)
Mar 10, 2017	18.86	18.93	18.38	18.57	339,979	-0.25(-1.35%)
Mar 09, 2017	18.81	18.98	18.58	18.82	490,791	+0.06(+0.32%)
Mar 08, 2017	18.68	18.87	18.56	18.76	574,512	+0.14(+0.75%)
Mar 07, 2017	18.74	18.74	18.53	18.62	405,134	-0.02(-0.11%)
Mar 06, 2017	18.69	18.79	18.43	18.64	469,271	-0.01(-0.06%)
Mar 03, 2017	18.31	18.73	18.31	18.65	338,197	+0.24(+1.30%)
Mar 02, 2017	18.93	18.93	18.14	18.41	914,033	-0.58(-3.05%)
Mar 01, 2017	19.25	19.29	18.77	18.99	592,289	-0.26(-1.33%)
Feb 28, 2017	19.04	19.34	18.83	19.25	518,398	+0.19(+1.01%)
Feb 27, 2017	18.93	19.09	18.82	19.06	317,688	+0.24(+1.27%)
Feb 24, 2017	18.65	18.86	18.55	18.82	294,628	+0.14(+0.75%)
Feb 23, 2017	19.10	19.16	18.48	18.68	426,321	-0.39(-2.03%)
Feb 22, 2017	18.79	19.73	18.69	19.06	1,010,526	+0.26(+1.37%)
Feb 21, 2017	19.30	19.40	18.66	18.81	793,885	-0.35(-1.84%)
Feb 17, 2017		19.16	19.16	19.16	0	-0.14(-0.73%)
Feb 16, 2017	19.56	19.56	19.11	19.30	356,527	-0.24(-1.21%)
Feb 15, 2017	19.35	19.58	19.09	19.53	231,262	+0.21(+1.10%)
Feb 14, 2017	19.39	19.51	19.23	19.32	179,923	-0.13(-0.67%)
Feb 13, 2017	19.49	19.56	18.96	19.45	472,795	-0.08(-0.42%)
Feb 10, 2017	19.84	20.02	19.49	19.53	256,186	-0.31(-1.58%)
Feb 09, 2017	19.78	19.90	19.78	19.85	181,702	+0.13(+0.68%)
Feb 08, 2017	19.34	19.85	19.34	19.72	347,536	+0.03(+0.16%)
Feb 07, 2017	19.99	19.99	19.60	19.69	296,463	-0.13(-0.64%)
Feb 06, 2017	20.40	20.40	19.32	19.81	549,625	-0.61(-3.00%)
Feb 03, 2017	20.30	20.50	20.15	20.42	211,544	+0.25(+1.24%)
Feb 02, 2017	20.25	20.37	20.02	20.17	215,662	-0.13(-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.