Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.74	19.82	18.72	19.11	6,290,993	-0.67(-3.38%)
Apr 27, 2017	19.61	19.99	19.29	19.78	23,021,452	+0.15(+0.79%)
Apr 26, 2017	20.04	20.14	19.57	19.62	10,626,475	+0.31(+1.60%)
Apr 25, 2017	19.25	19.37	18.99	19.31	2,554,709	+0.22(+1.17%)
Apr 24, 2017	18.72	19.30	18.59	19.09	2,989,006	+0.62(+3.38%)
Apr 21, 2017	17.68	18.62	17.66	18.47	2,297,498	+0.82(+4.66%)
Apr 20, 2017	17.51	17.80	17.43	17.65	1,438,432	+0.20(+1.13%)
Apr 19, 2017	17.83	17.92	17.32	17.45	2,332,701	-0.24(-1.36%)
Apr 18, 2017	17.70	17.91	17.31	17.69	2,062,099	-0.14(-0.77%)
Apr 17, 2017	17.88	18.01	17.64	17.82	1,680,090	+0.09(+0.53%)
Apr 13, 2017	18.10	18.29	17.71	17.73	1,780,845	-0.23(-1.29%)
Apr 12, 2017	18.18	18.38	17.92	17.96	1,947,355	-0.16(-0.90%)
Apr 11, 2017	17.99	18.13	17.61	18.12	2,417,479	+0.08(+0.43%)
Apr 10, 2017	17.88	18.47	17.77	18.05	2,322,306	+0.23(+1.30%)
Apr 07, 2017	17.59	18.07	17.48	17.82	1,664,395	+0.28(+1.61%)
Apr 06, 2017	17.73	17.87	17.32	17.53	2,563,944	-0.17(-0.97%)
Apr 05, 2017	18.97	19.11	17.70	17.70	3,736,881	-1.07(-5.70%)
Apr 04, 2017	18.84	18.94	18.59	18.78	2,210,642	-0.05(-0.27%)
Apr 03, 2017	18.94	19.08	18.59	18.83	1,847,412	-0.15(-0.81%)
Mar 31, 2017	18.68	19.01	18.63	18.98	1,309,606	+0.30(+1.60%)
Mar 30, 2017	18.71	18.84	18.50	18.68	1,878,885	-0.10(-0.55%)
Mar 29, 2017	18.07	18.84	18.00	18.78	2,710,623	+0.71(+3.93%)
Mar 28, 2017	18.22	18.35	17.88	18.07	3,056,976	-0.10(-0.57%)
Mar 27, 2017	17.84	18.53	17.70	18.18	2,174,590	+0.39(+2.17%)
Mar 24, 2017	17.81	18.00	17.64	17.79	2,737,602	-0.12(-0.67%)
Mar 23, 2017	18.04	18.26	17.83	17.91	2,091,326	-0.16(-0.90%)
Mar 22, 2017	17.77	18.22	17.50	18.07	2,582,580	+0.23(+1.30%)
Mar 21, 2017	18.77	18.77	17.83	17.84	2,766,688	-0.74(-4.01%)
Mar 20, 2017	18.74	18.90	18.42	18.59	1,928,803	-0.16(-0.87%)
Mar 17, 2017	19.22	19.31	18.72	18.75	2,446,049	-0.39(-2.01%)
Mar 16, 2017	19.32	19.63	19.11	19.13	2,018,440	-0.20(-1.02%)
Mar 15, 2017	19.13	19.43	18.85	19.33	2,258,129	+0.40(+2.13%)
Mar 14, 2017	19.21	19.21	18.69	18.93	3,909,822	-0.44(-2.25%)
Mar 13, 2017	18.90	19.49	18.90	19.37	1,379,168	+0.46(+2.45%)
Mar 10, 2017	18.88	19.03	18.59	18.90	1,752,784	+0.20(+1.05%)
Mar 09, 2017	18.84	19.01	18.38	18.71	2,620,090	-0.33(-1.71%)
Mar 08, 2017	19.12	19.61	19.01	19.03	2,689,692	+0.06(+0.32%)
Mar 07, 2017	19.10	19.37	18.78	18.97	3,157,229	-0.14(-0.72%)
Mar 06, 2017	19.49	19.63	18.97	19.11	2,916,483	-0.41(-2.11%)
Mar 03, 2017	19.97	20.12	19.52	19.52	2,559,599	-0.31(-1.55%)
Mar 02, 2017	20.73	20.77	19.82	19.83	2,494,492	-0.93(-4.49%)
Mar 01, 2017	21.25	21.52	20.71	20.76	2,812,472	-0.21(-0.98%)
Feb 28, 2017	20.10	21.53	20.08	20.97	5,831,928	+0.90(+4.48%)
Feb 27, 2017	20.22	20.44	19.73	20.07	2,618,552	-0.41(-2.01%)
Feb 24, 2017	20.86	20.86	20.32	20.48	2,297,457	-0.53(-2.53%)
Feb 23, 2017	20.49	21.22	20.42	21.01	2,429,980	+0.62(+3.02%)
Feb 22, 2017	20.80	20.97	20.34	20.39	2,910,634	-0.58(-2.78%)
Feb 21, 2017	20.71	20.99	20.35	20.98	2,232,001	+0.47(+2.31%)
Feb 17, 2017		20.50	20.50	20.50	0	+0.19(+0.96%)
Feb 16, 2017	20.59	20.66	20.05	20.31	3,584,985	-0.46(-2.20%)
Feb 15, 2017	20.81	20.93	20.26	20.77	3,223,877	-0.03(-0.16%)
Feb 14, 2017	20.44	20.82	20.27	20.80	2,385,180	+0.36(+1.74%)
Feb 13, 2017	20.51	20.71	20.41	20.44	2,429,612	-0.04(-0.21%)
Feb 10, 2017	20.74	20.88	20.44	20.49	1,704,956	-0.11(-0.53%)
Feb 09, 2017	20.60	20.93	20.53	20.60	2,436,382	+0.00(+0.00%)
Feb 08, 2017	19.64	20.63	19.59	20.60	4,108,527	+0.84(+4.24%)
Feb 07, 2017	19.68	19.97	19.48	19.76	2,693,127	+0.07(+0.34%)
Feb 06, 2017	19.63	20.00	19.44	19.69	2,466,602	+0.12(+0.60%)
Feb 03, 2017	19.52	19.70	19.23	19.57	1,794,741	+0.19(+1.00%)
Feb 02, 2017	19.36	19.82	19.16	19.38	2,187,641	+0.05(+0.26%)

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.