Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.61	19.71	19.15	19.59	264,312	+0.04(+0.20%)
Apr 27, 2017	19.66	19.77	19.32	19.55	307,966	-0.09(-0.46%)
Apr 26, 2017	19.37	19.75	19.17	19.64	253,242	+0.25(+1.29%)
Apr 25, 2017	18.88	19.47	18.88	19.39	219,431	+0.57(+3.03%)
Apr 24, 2017	18.70	18.87	18.42	18.82	191,112	+0.35(+1.89%)
Apr 21, 2017	18.83	19.05	18.44	18.47	245,183	-0.37(-1.96%)
Apr 20, 2017	18.43	18.89	18.39	18.84	187,589	+0.45(+2.45%)
Apr 19, 2017	18.21	18.72	18.16	18.39	261,849	+0.29(+1.60%)
Apr 18, 2017	18.04	18.14	17.78	18.10	215,528	+0.00(+0.00%)
Apr 17, 2017	18.17	18.35	17.94	18.10	170,779	-0.09(-0.49%)
Apr 13, 2017	17.98	18.34	17.98	18.19	253,695	+0.21(+1.17%)
Apr 12, 2017	18.08	18.34	17.89	17.98	207,914	-0.08(-0.44%)
Apr 11, 2017	18.06	18.37	17.73	18.06	262,546	-0.01(-0.06%)
Apr 10, 2017	18.68	18.77	18.05	18.07	234,474	-0.60(-3.21%)
Apr 07, 2017	18.00	18.69	17.97	18.67	396,384	+0.63(+3.49%)
Apr 06, 2017	18.41	18.41	17.61	18.04	534,811	+0.29(+1.63%)
Apr 05, 2017	18.03	18.16	17.52	17.75	341,092	-0.24(-1.33%)
Apr 04, 2017	17.91	18.31	17.80	17.99	230,901	-0.01(-0.06%)
Apr 03, 2017	18.50	18.78	17.93	18.00	587,951	-0.46(-2.49%)
Mar 31, 2017	18.03	18.49	17.82	18.46	343,434	+0.42(+2.33%)
Mar 30, 2017	18.09	18.29	17.79	18.04	330,957	-0.10(-0.55%)
Mar 29, 2017	17.65	18.41	17.65	18.14	411,646	+0.50(+2.83%)
Mar 28, 2017	17.88	18.17	17.57	17.64	313,588	-0.28(-1.56%)
Mar 27, 2017	17.28	17.94	17.27	17.92	364,998	+0.53(+3.05%)
Mar 24, 2017	17.55	17.71	17.28	17.39	225,526	-0.14(-0.80%)
Mar 23, 2017	17.40	17.71	17.23	17.53	307,373	+0.09(+0.52%)
Mar 22, 2017	17.39	17.72	17.00	17.44	584,802	+0.01(+0.06%)
Mar 21, 2017	18.35	19.23	17.33	17.43	603,933	-0.84(-4.60%)
Mar 20, 2017	18.67	18.68	18.10	18.27	554,045	-0.44(-2.35%)
Mar 17, 2017	18.83	19.17	18.63	18.71	581,220	-0.26(-1.37%)
Mar 16, 2017	19.23	19.49	18.79	18.97	249,192	-0.28(-1.45%)
Mar 15, 2017	18.94	19.29	18.83	19.25	250,864	+0.34(+1.80%)
Mar 14, 2017	19.37	19.68	18.88	18.91	257,884	-0.55(-2.83%)
Mar 13, 2017	19.71	19.80	19.11	19.46	310,631	-0.22(-1.12%)
Mar 10, 2017	19.60	19.74	19.25	19.68	412,598	+0.20(+1.03%)
Mar 09, 2017	19.55	19.99	18.97	19.48	634,420	+0.06(+0.31%)
Mar 08, 2017	20.22	21.23	19.35	19.42	536,485	-0.70(-3.48%)
Mar 07, 2017	21.10	21.24	20.04	20.12	580,944	-1.02(-4.82%)
Mar 06, 2017	20.77	21.25	20.50	21.14	443,655	+0.13(+0.62%)
Mar 03, 2017	21.55	21.77	20.79	21.01	570,748	-0.58(-2.69%)
Mar 02, 2017	20.45	22.36	20.25	21.59	1,770,588	+0.09(+0.42%)
Mar 01, 2017	21.27	22.02	20.74	21.50	1,032,225	+0.23(+1.08%)
Feb 28, 2017	21.18	22.22	20.92	21.27	776,963	+0.14(+0.66%)
Feb 27, 2017	20.26	21.32	20.26	21.13	619,765	+0.77(+3.78%)
Feb 24, 2017	20.60	20.77	20.20	20.36	196,772	-0.46(-2.21%)
Feb 23, 2017	20.66	20.90	20.38	20.82	323,465	+0.19(+0.92%)
Feb 22, 2017	20.16	21.15	20.14	20.63	485,511	+0.22(+1.08%)
Feb 21, 2017	20.72	20.89	20.16	20.41	479,474	-0.26(-1.26%)
Feb 17, 2017		20.67	20.67	20.67	0	+0.10(+0.49%)
Feb 16, 2017	20.92	21.09	20.17	20.57	332,060	-0.36(-1.72%)
Feb 15, 2017	20.50	21.05	20.27	20.93	337,048	+0.42(+2.05%)
Feb 14, 2017	20.61	20.70	20.25	20.51	238,197	-0.10(-0.49%)
Feb 13, 2017	21.05	21.05	20.52	20.61	203,289	-0.39(-1.86%)
Feb 10, 2017	21.55	21.75	20.66	21.00	429,672	-0.19(-0.90%)
Feb 09, 2017	20.44	21.19	20.13	21.19	1,153,048	+0.75(+3.67%)
Feb 08, 2017	20.20	20.58	19.97	20.44	225,006	+0.13(+0.64%)
Feb 07, 2017	20.10	20.58	19.89	20.31	427,888	+0.24(+1.20%)
Feb 06, 2017	20.45	20.57	20.00	20.07	217,617	-0.44(-2.15%)
Feb 03, 2017	20.31	20.66	20.03	20.51	301,205	+0.41(+2.04%)
Feb 02, 2017	19.55	20.12	19.40	20.10	347,968	+0.58(+2.97%)

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.