Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.30	19.45	19.03	19.05	798,012	-0.21(-1.10%)
Apr 27, 2017	18.84	19.52	18.67	19.26	1,729,454	+0.46(+2.43%)
Apr 26, 2017	18.76	19.12	18.69	18.81	1,363,830	+0.09(+0.48%)
Apr 25, 2017	18.78	18.99	18.68	18.72	435,662	+0.06(+0.31%)
Apr 24, 2017	18.96	18.96	18.64	18.66	342,248	-0.04(-0.24%)
Apr 21, 2017	18.73	18.83	18.59	18.70	267,077	-0.03(-0.15%)
Apr 20, 2017	18.36	18.80	18.36	18.73	723,910	+0.41(+2.22%)
Apr 19, 2017	18.28	18.39	18.02	18.33	921,991	+0.12(+0.67%)
Apr 18, 2017	18.24	18.45	18.02	18.20	589,736	-0.07(-0.40%)
Apr 17, 2017	18.24	18.50	18.22	18.28	316,556	+0.07(+0.36%)
Apr 13, 2017	18.29	18.42	18.11	18.21	283,707	-0.10(-0.53%)
Apr 12, 2017	18.36	18.46	18.18	18.31	210,407	-0.07(-0.40%)
Apr 11, 2017	18.22	18.58	18.10	18.38	257,909	+0.15(+0.80%)
Apr 10, 2017	18.20	18.39	18.16	18.24	244,978	+0.09(+0.49%)
Apr 07, 2017	18.18	18.26	18.11	18.15	240,217	-0.05(-0.27%)
Apr 06, 2017	17.96	18.24	17.80	18.20	342,061	+0.27(+1.50%)
Apr 05, 2017	17.95	18.20	17.88	17.93	390,289	+0.00(+0.00%)
Apr 04, 2017	17.84	17.99	17.69	17.93	496,534	+0.01(+0.05%)
Apr 03, 2017	18.08	18.46	17.74	17.92	647,464	-0.15(-0.86%)
Mar 31, 2017	18.30	18.39	17.98	18.07	1,532,305	-0.24(-1.33%)
Mar 30, 2017	18.39	18.47	18.16	18.32	1,412,495	-0.07(-0.40%)
Mar 29, 2017	18.16	18.67	18.16	18.39	857,826	+0.24(+1.30%)
Mar 28, 2017	17.86	18.24	17.86	18.15	817,570	+0.23(+1.27%)
Mar 27, 2017	17.31	18.04	17.17	17.93	694,181	+0.46(+2.66%)
Mar 24, 2017	17.49	17.61	17.42	17.46	617,414	+0.02(+0.09%)
Mar 23, 2017	17.45	17.65	17.41	17.45	626,832	-0.02(-0.14%)
Mar 22, 2017	17.63	17.79	17.32	17.47	537,785	-0.15(-0.88%)
Mar 21, 2017	18.15	18.17	17.60	17.62	863,306	-0.46(-2.52%)
Mar 20, 2017	18.11	18.14	17.90	18.08	410,370	+0.00(+0.00%)
Mar 17, 2017	17.76	18.12	17.74	18.08	1,074,005	+0.28(+1.56%)
Mar 16, 2017	17.89	17.93	17.76	17.80	382,520	-0.08(-0.46%)
Mar 15, 2017	17.67	17.93	17.66	17.89	372,435	+0.23(+1.29%)
Mar 14, 2017	17.56	17.66	17.34	17.66	270,001	-0.02(-0.14%)
Mar 13, 2017	17.62	17.84	17.50	17.68	308,601	+0.06(+0.32%)
Mar 10, 2017	17.35	17.69	17.27	17.62	520,280	+0.45(+2.65%)
Mar 09, 2017	17.25	17.49	17.02	17.17	1,142,788	-0.08(-0.47%)
Mar 08, 2017	17.24	17.84	16.93	17.25	2,623,547	-0.60(-3.36%)
Mar 07, 2017	18.01	18.14	17.78	17.85	668,892	-0.28(-1.52%)
Mar 06, 2017	17.93	18.28	17.93	18.13	897,789	+0.01(+0.05%)
Mar 03, 2017	17.90	18.14	17.85	18.12	377,499	+0.20(+1.13%)
Mar 02, 2017	17.88	18.09	17.85	17.92	330,454	-0.02(-0.14%)
Mar 01, 2017	17.93	17.98	17.72	17.94	550,598	+0.12(+0.68%)
Feb 28, 2017	17.87	18.06	17.67	17.82	1,310,481	-0.11(-0.59%)
Feb 27, 2017	18.11	18.18	17.79	17.93	853,263	-0.19(-1.07%)
Feb 24, 2017	18.24	18.41	18.07	18.12	260,528	-0.28(-1.50%)
Feb 23, 2017	18.60	18.74	18.06	18.40	760,671	-0.24(-1.31%)
Feb 22, 2017	18.91	19.01	18.64	18.64	519,371	-0.32(-1.71%)
Feb 21, 2017	19.05	19.18	18.84	18.96	293,760	+0.01(+0.04%)
Feb 17, 2017		18.96	18.96	18.96	0	-0.11(-0.55%)
Feb 16, 2017	19.58	19.58	18.88	19.06	373,281	-0.43(-2.21%)
Feb 15, 2017	19.21	19.54	19.13	19.49	273,543	+0.21(+1.09%)
Feb 14, 2017	19.29	19.35	19.18	19.28	192,193	-0.05(-0.25%)
Feb 13, 2017	19.51	19.56	19.28	19.33	268,541	+0.14(+0.72%)
Feb 10, 2017	19.21	19.27	19.13	19.19	231,716	+0.06(+0.34%)
Feb 09, 2017	18.79	19.34	18.79	19.13	670,073	+0.28(+1.51%)
Feb 08, 2017	18.99	18.99	18.66	18.84	320,057	-0.19(-1.02%)
Feb 07, 2017	19.26	19.39	18.89	19.04	523,897	-0.21(-1.10%)
Feb 06, 2017	19.13	19.30	19.05	19.25	201,564	+0.00(+0.00%)
Feb 03, 2017	19.23	19.47	19.04	19.25	522,060	+0.10(+0.51%)
Feb 02, 2017	19.06	19.21	18.93	19.15	305,433	+0.06(+0.34%)

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.