Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.97	19.05	18.68	18.88	65,540	-0.07(-0.36%)
Apr 27, 2017	19.07	19.39	18.66	18.94	62,840	-0.20(-1.02%)
Apr 26, 2017	18.80	19.35	18.59	19.14	84,931	+0.40(+2.14%)
Apr 25, 2017	18.83	18.99	18.56	18.74	51,257	+0.06(+0.31%)
Apr 24, 2017	18.93	19.01	18.47	18.68	58,163	-0.25(-1.34%)
Apr 21, 2017	18.88	19.02	18.50	18.93	63,951	-0.11(-0.57%)
Apr 20, 2017	18.32	19.07	17.99	19.04	80,656	+0.78(+4.29%)
Apr 19, 2017	18.82	19.07	17.92	18.26	101,018	+0.04(+0.21%)
Apr 18, 2017	18.78	19.09	17.86	18.22	120,718	-0.69(-3.67%)
Apr 17, 2017	19.25	19.47	18.06	18.91	181,398	-0.30(-1.58%)
Apr 13, 2017	19.85	19.94	18.88	19.22	145,777	-0.70(-3.53%)
Apr 12, 2017	20.12	20.73	19.68	19.92	155,584	-0.10(-0.49%)
Apr 11, 2017	20.48	20.87	19.80	20.02	139,160	-0.82(-3.94%)
Apr 10, 2017	20.81	21.27	20.64	20.84	137,790	+0.10(+0.47%)
Apr 07, 2017	21.11	21.11	20.47	20.74	78,178	-0.50(-2.35%)
Apr 06, 2017	20.48	21.82	19.70	21.24	118,171	+0.81(+3.97%)
Apr 05, 2017	20.84	21.30	20.22	20.43	48,257	-0.27(-1.32%)
Apr 04, 2017	21.32	21.52	20.52	20.70	62,062	-0.38(-1.81%)
Apr 03, 2017	21.32	21.48	20.69	21.09	64,738	+0.05(+0.23%)
Mar 31, 2017	20.19	21.67	19.92	21.04	104,176	+0.86(+4.27%)
Mar 30, 2017	19.72	20.53	19.29	20.18	36,776	+0.50(+2.53%)
Mar 29, 2017	18.93	19.71	18.93	19.68	44,668	+0.52(+2.71%)
Mar 28, 2017	18.85	19.35	18.44	19.16	81,499	+0.32(+1.71%)
Mar 27, 2017	18.43	19.73	18.20	18.84	54,836	-0.21(-1.08%)
Mar 24, 2017	19.97	20.16	18.70	19.04	137,777	-0.61(-3.09%)
Mar 23, 2017	19.23	19.92	19.02	19.65	163,881	+0.45(+2.34%)
Mar 22, 2017	19.25	19.36	18.83	19.20	105,392	-0.04(-0.20%)
Mar 21, 2017	18.73	19.70	18.73	19.24	88,784	+0.60(+3.20%)
Mar 20, 2017	18.73	18.97	18.31	18.64	98,012	-0.23(-1.19%)
Mar 17, 2017	18.13	19.22	18.13	18.87	119,188	+0.58(+3.16%)
Mar 16, 2017	19.55	19.55	18.14	18.29	38,917	-0.42(-2.25%)
Mar 15, 2017	17.89	18.85	17.32	18.71	72,371	+0.92(+5.17%)
Mar 14, 2017	17.98	18.79	17.35	17.79	151,615	-0.53(-2.88%)
Mar 13, 2017	18.49	19.31	18.03	18.32	63,236	-0.13(-0.69%)
Mar 10, 2017	17.95	18.58	17.93	18.44	86,228	+0.59(+3.29%)
Mar 09, 2017	19.34	19.40	17.47	17.86	227,657	-1.62(-8.33%)
Mar 08, 2017	20.93	21.25	19.18	19.48	120,954	-1.53(-7.26%)
Mar 07, 2017	21.06	21.42	20.91	21.01	51,776	+0.06(+0.28%)
Mar 06, 2017	21.03	21.45	20.78	20.95	124,531	-0.13(-0.60%)
Mar 03, 2017	22.27	22.38	21.03	21.08	76,169	-0.80(-3.67%)
Mar 02, 2017	22.29	24.00	21.72	21.88	62,747	-0.08(-0.36%)
Mar 01, 2017	21.15	22.32	21.12	21.96	69,057	+0.93(+4.42%)
Feb 28, 2017	21.32	21.51	21.02	21.03	171,992	-0.40(-1.87%)
Feb 27, 2017	21.50	21.52	21.33	21.43	60,287	+0.17(+0.78%)
Feb 24, 2017	21.80	22.28	21.06	21.26	90,956	+0.21(+0.98%)
Feb 23, 2017	20.02	23.19	20.02	21.06	227,486	+0.15(+0.70%)
Feb 22, 2017	20.66	20.93	20.35	20.91	73,080	+0.20(+0.94%)
Feb 21, 2017	19.76	21.08	19.43	20.71	205,890	+1.04(+5.27%)
Feb 17, 2017		19.68	19.68	19.68	0	+0.25(+1.31%)
Feb 16, 2017	19.66	19.71	19.18	19.42	41,135	+0.04(+0.20%)
Feb 15, 2017	19.77	20.02	19.11	19.38	171,344	-0.47(-2.36%)
Feb 14, 2017	18.24	20.41	18.09	19.85	190,061	+1.71(+9.43%)
Feb 13, 2017	18.11	18.18	17.83	18.14	27,772	+0.03(+0.16%)
Feb 10, 2017	17.67	18.39	17.63	18.11	42,217	+0.45(+2.55%)
Feb 09, 2017	17.74	17.82	17.60	17.66	49,323	-0.03(-0.17%)
Feb 08, 2017	17.51	17.83	17.31	17.69	97,732	-0.07(-0.39%)
Feb 07, 2017	18.04	18.35	17.68	17.76	34,976	-0.23(-1.30%)
Feb 06, 2017	18.34	18.82	17.87	18.00	68,673	-0.44(-2.39%)
Feb 03, 2017	18.00	18.55	17.90	18.44	25,375	+0.47(+2.61%)
Feb 02, 2017	17.82	18.24	17.49	17.97	35,207	+0.17(+0.93%)

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.