Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.59	19.67	18.58	18.96	6,340,048	-0.66(-3.38%)
Apr 27, 2017	19.46	19.83	19.14	19.62	23,200,964	+0.15(+0.79%)
Apr 26, 2017	19.89	19.98	19.42	19.47	10,709,336	+0.31(+1.60%)
Apr 25, 2017	19.10	19.22	18.84	19.17	2,574,629	+0.22(+1.17%)
Apr 24, 2017	18.58	19.15	18.44	18.94	3,012,313	+0.62(+3.38%)
Apr 21, 2017	17.54	18.48	17.53	18.32	2,315,413	+0.82(+4.66%)
Apr 20, 2017	17.37	17.66	17.30	17.51	1,449,648	+0.20(+1.13%)
Apr 19, 2017	17.70	17.78	17.19	17.31	2,350,891	-0.24(-1.36%)
Apr 18, 2017	17.56	17.77	17.18	17.55	2,078,179	-0.14(-0.77%)
Apr 17, 2017	17.75	17.87	17.50	17.69	1,693,191	+0.09(+0.53%)
Apr 13, 2017	17.96	18.15	17.57	17.59	1,794,731	-0.23(-1.29%)
Apr 12, 2017	18.04	18.24	17.78	17.82	1,962,539	-0.16(-0.90%)
Apr 11, 2017	17.85	17.99	17.47	17.98	2,436,330	+0.08(+0.43%)
Apr 10, 2017	17.75	18.32	17.64	17.91	2,340,414	+0.23(+1.30%)
Apr 07, 2017	17.45	17.93	17.35	17.68	1,677,373	+0.28(+1.61%)
Apr 06, 2017	17.59	17.73	17.19	17.40	2,583,937	-0.17(-0.97%)
Apr 05, 2017	18.83	18.96	17.56	17.57	3,766,020	-1.06(-5.70%)
Apr 04, 2017	18.70	18.79	18.44	18.63	2,227,880	-0.05(-0.27%)
Apr 03, 2017	18.79	18.94	18.44	18.68	1,861,818	-0.15(-0.81%)
Mar 31, 2017	18.54	18.87	18.49	18.83	1,319,818	+0.30(+1.60%)
Mar 30, 2017	18.56	18.69	18.36	18.54	1,893,536	-0.10(-0.55%)
Mar 29, 2017	17.93	18.69	17.86	18.64	2,731,759	+0.71(+3.93%)
Mar 28, 2017	18.08	18.21	17.74	17.93	3,080,813	-0.10(-0.57%)
Mar 27, 2017	17.70	18.38	17.57	18.04	2,191,547	+0.38(+2.17%)
Mar 24, 2017	17.67	17.87	17.50	17.65	2,758,949	-0.12(-0.67%)
Mar 23, 2017	17.90	18.12	17.70	17.77	2,107,633	-0.16(-0.90%)
Mar 22, 2017	17.64	18.08	17.36	17.93	2,602,718	+0.23(+1.30%)
Mar 21, 2017	18.62	18.62	17.69	17.70	2,788,262	-0.74(-4.01%)
Mar 20, 2017	18.60	18.76	18.27	18.44	1,943,843	-0.16(-0.87%)
Mar 17, 2017	19.07	19.17	18.58	18.60	2,465,123	-0.38(-2.01%)
Mar 16, 2017	19.17	19.48	18.96	18.99	2,034,179	-0.20(-1.02%)
Mar 15, 2017	18.99	19.28	18.71	19.18	2,275,737	+0.40(+2.13%)
Mar 14, 2017	19.06	19.06	18.55	18.78	3,940,309	-0.43(-2.25%)
Mar 13, 2017	18.76	19.34	18.75	19.22	1,389,922	+0.46(+2.45%)
Mar 10, 2017	18.73	18.88	18.44	18.76	1,766,452	+0.20(+1.05%)
Mar 09, 2017	18.70	18.86	18.24	18.56	2,640,521	-0.32(-1.71%)
Mar 08, 2017	18.97	19.45	18.86	18.88	2,710,665	+0.06(+0.32%)
Mar 07, 2017	18.95	19.22	18.63	18.83	3,181,848	-0.14(-0.72%)
Mar 06, 2017	19.34	19.48	18.82	18.96	2,939,225	-0.41(-2.10%)
Mar 03, 2017	19.81	19.97	19.37	19.37	2,579,558	-0.31(-1.55%)
Mar 02, 2017	20.57	20.61	19.67	19.67	2,513,943	-0.93(-4.49%)
Mar 01, 2017	21.09	21.36	20.55	20.60	2,834,402	-0.20(-0.98%)
Feb 28, 2017	19.95	21.37	19.92	20.80	5,877,403	+0.89(+4.48%)
Feb 27, 2017	20.07	20.28	19.57	19.91	2,638,970	-0.41(-2.01%)
Feb 24, 2017	20.69	20.70	20.17	20.32	2,315,372	-0.53(-2.53%)
Feb 23, 2017	20.33	21.05	20.26	20.85	2,448,928	+0.61(+3.02%)
Feb 22, 2017	20.64	20.81	20.19	20.24	2,933,330	-0.58(-2.78%)
Feb 21, 2017	20.55	20.83	20.19	20.81	2,249,405	+0.47(+2.31%)
Feb 17, 2017		20.34	20.34	20.34	0	+0.19(+0.96%)
Feb 16, 2017	20.43	20.50	19.89	20.15	3,612,939	-0.45(-2.20%)
Feb 15, 2017	20.65	20.76	20.10	20.60	3,249,015	-0.03(-0.16%)
Feb 14, 2017	20.29	20.66	20.11	20.64	2,403,778	+0.35(+1.74%)
Feb 13, 2017	20.35	20.55	20.25	20.29	2,448,557	-0.04(-0.21%)
Feb 10, 2017	20.58	20.72	20.28	20.33	1,718,251	-0.11(-0.53%)
Feb 09, 2017	20.44	20.76	20.37	20.44	2,455,379	+0.00(+0.00%)
Feb 08, 2017	19.49	20.47	19.44	20.44	4,140,563	+0.83(+4.24%)
Feb 07, 2017	19.53	19.82	19.33	19.61	2,714,127	+0.07(+0.34%)
Feb 06, 2017	19.48	19.85	19.29	19.54	2,485,835	+0.12(+0.60%)
Feb 03, 2017	19.37	19.55	19.09	19.42	1,808,735	+0.19(+1.00%)
Feb 02, 2017	19.21	19.67	19.01	19.23	2,204,699	+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.