Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.20	18.20	18.07	18.16	206,642	-0.09(-0.49%)
Apr 27, 2017	17.89	18.34	17.58	18.25	195,281	+0.31(+1.75%)
Apr 26, 2017	17.66	18.07	17.40	17.93	262,707	+0.09(+0.50%)
Apr 25, 2017	18.11	18.34	17.53	17.84	412,938	-0.22(-1.24%)
Apr 24, 2017	17.98	18.29	17.80	18.07	194,423	+0.27(+1.51%)
Apr 21, 2017	17.80	18.51	17.71	17.80	457,922	+0.00(+0.00%)
Apr 20, 2017	17.40	17.82	17.26	17.80	289,209	+0.63(+3.65%)
Apr 19, 2017	17.49	17.53	17.13	17.17	154,312	-0.13(-0.78%)
Apr 18, 2017	17.40	17.49	17.22	17.31	78,447	-0.13(-0.77%)
Apr 17, 2017	17.31	17.53	17.22	17.44	89,708	+0.18(+1.04%)
Apr 13, 2017	17.49	17.53	17.13	17.26	232,863	-0.22(-1.28%)
Apr 12, 2017	18.11	18.16	17.49	17.49	143,513	-0.63(-3.46%)
Apr 11, 2017	18.02	18.25	17.75	18.11	128,397	+0.09(+0.50%)
Apr 10, 2017	17.89	18.20	17.80	18.02	161,872	+0.18(+1.00%)
Apr 07, 2017	17.75	18.07	17.75	17.84	163,314	+0.04(+0.25%)
Apr 06, 2017	18.02	18.02	17.62	17.80	333,889	-0.22(-1.24%)
Apr 05, 2017	18.34	18.47	17.91	18.02	360,053	-0.09(-0.49%)
Apr 04, 2017	18.43	18.60	18.07	18.11	299,380	-0.31(-1.70%)
Apr 03, 2017	18.34	18.65	18.20	18.43	464,353	+0.09(+0.49%)
Mar 31, 2017	18.16	18.60	17.93	18.34	503,982	+0.18(+0.99%)
Mar 30, 2017	17.84	18.43	17.66	18.16	398,383	+0.36(+2.01%)
Mar 29, 2017	17.71	17.93	17.49	17.80	172,780	+0.09(+0.50%)
Mar 28, 2017	17.13	17.84	17.13	17.71	249,770	+0.49(+2.86%)
Mar 27, 2017	16.86	17.44	16.54	17.22	368,276	+0.22(+1.32%)
Mar 24, 2017	16.95	17.35	16.95	16.99	686,396	+0.04(+0.26%)
Mar 23, 2017	17.13	17.24	16.77	16.95	2,778,388	-1.92(-10.19%)
Mar 22, 2017	18.83	18.96	18.69	18.87	53,938	+0.04(+0.24%)
Mar 21, 2017	19.27	19.45	18.74	18.83	90,723	-0.36(-1.86%)
Mar 20, 2017	18.87	19.32	18.69	19.19	58,073	+0.36(+1.90%)
Mar 17, 2017	19.05	19.23	18.78	18.83	143,160	-0.18(-0.94%)
Mar 16, 2017	19.68	19.68	19.01	19.01	59,458	-0.63(-3.19%)
Mar 15, 2017	19.32	19.86	19.25	19.63	265,601	+0.36(+1.86%)
Mar 14, 2017	18.92	19.27	18.74	19.27	120,230	+0.27(+1.41%)
Mar 13, 2017	18.65	19.14	18.65	19.01	116,133	+0.36(+1.92%)
Mar 10, 2017	18.60	18.78	18.51	18.65	68,309	+0.09(+0.48%)
Mar 09, 2017	18.25	18.65	18.21	18.56	79,525	+0.18(+0.97%)
Mar 08, 2017	18.69	18.76	18.38	18.38	110,901	-0.18(-0.96%)
Mar 07, 2017	18.25	18.65	18.16	18.56	108,824	+0.27(+1.47%)
Mar 06, 2017	18.87	18.87	18.16	18.29	175,004	-0.76(-3.99%)
Mar 03, 2017	18.96	19.19	18.92	19.05	161,092	+0.04(+0.24%)
Mar 02, 2017	18.96	19.16	18.92	19.01	164,300	+0.04(+0.24%)
Mar 01, 2017	18.69	19.05	18.60	18.96	287,284	+0.36(+1.92%)
Feb 28, 2017	18.47	18.83	18.47	18.60	166,560	+0.27(+1.46%)
Feb 27, 2017	18.69	18.74	18.20	18.34	236,076	-0.22(-1.20%)
Feb 24, 2017	19.01	19.54	18.29	18.56	321,291	+0.22(+1.22%)
Feb 23, 2017	18.92	19.05	18.16	18.34	180,237	-0.40(-2.15%)
Feb 22, 2017	18.83	19.27	18.74	18.74	185,100	-0.54(-2.78%)
Feb 21, 2017	18.78	19.36	18.78	19.27	138,730	+0.63(+3.36%)
Feb 17, 2017		18.65	18.65	18.65	0	+0.00(+0.00%)
Feb 16, 2017	18.96	19.14	18.65	18.65	66,032	-0.22(-1.18%)
Feb 15, 2017	18.96	19.01	18.69	18.87	72,860	+0.00(+0.00%)
Feb 14, 2017	19.01	19.01	18.74	18.87	87,191	-0.09(-0.47%)
Feb 13, 2017	19.23	19.32	18.87	18.96	91,844	-0.09(-0.47%)
Feb 10, 2017	18.96	19.19	18.74	19.05	77,340	+0.18(+0.95%)
Feb 09, 2017	18.92	18.96	18.60	18.87	69,191	-0.09(-0.47%)
Feb 08, 2017	18.78	18.96	18.56	18.96	86,342	+0.09(+0.47%)
Feb 07, 2017	18.96	18.98	18.51	18.87	75,027	-0.13(-0.71%)
Feb 06, 2017	19.01	19.01	18.83	19.01	112,125	+0.04(+0.24%)
Feb 03, 2017	18.56	19.03	18.56	18.96	72,827	+0.40(+2.17%)
Feb 02, 2017	18.74	18.74	18.34	18.56	89,491	-0.18(-0.95%)

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.