Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.90	18.07	17.56	17.69	21,901	-0.30(-1.67%)
Apr 27, 2017	18.85	18.85	17.90	17.99	28,098	-0.94(-4.94%)
Apr 26, 2017	17.85	19.22	17.77	18.93	39,186	+0.91(+5.05%)
Apr 25, 2017	18.15	18.32	17.61	18.02	29,953	-0.15(-0.85%)
Apr 24, 2017	18.45	18.69	17.26	18.17	24,086	+0.24(+1.34%)
Apr 21, 2017	18.05	18.21	17.69	17.93	39,369	-0.19(-1.04%)
Apr 20, 2017	17.89	18.58	17.58	18.12	19,225	+0.28(+1.59%)
Apr 19, 2017	17.51	17.98	17.51	17.84	17,434	+0.13(+0.73%)
Apr 18, 2017	17.54	17.78	17.50	17.71	26,982	-0.06(-0.34%)
Apr 17, 2017	17.89	18.03	17.55	17.77	17,685	+0.03(+0.19%)
Apr 13, 2017	18.00	18.13	17.38	17.73	46,002	+0.03(+0.15%)
Apr 12, 2017	17.92	17.92	17.65	17.71	10,305	-0.24(-1.34%)
Apr 11, 2017	17.59	18.09	17.59	17.95	16,366	+0.31(+1.75%)
Apr 10, 2017	17.44	17.75	17.37	17.64	25,814	+0.15(+0.83%)
Apr 07, 2017	17.19	17.60	17.15	17.49	13,792	+0.25(+1.44%)
Apr 06, 2017	16.82	17.66	16.81	17.24	23,559	+0.20(+1.16%)
Apr 05, 2017	17.96	18.04	16.90	17.05	35,234	-0.72(-4.06%)
Apr 04, 2017	18.24	18.24	17.54	17.77	23,707	-0.39(-2.13%)
Apr 03, 2017	18.46	18.49	18.00	18.15	21,145	-0.21(-1.12%)
Mar 31, 2017	17.93	18.63	17.93	18.36	15,578	-0.06(-0.33%)
Mar 30, 2017	18.09	18.57	17.78	18.42	28,527	+0.36(+2.00%)
Mar 29, 2017	18.01	18.27	17.81	18.06	86,406	-0.08(-0.43%)
Mar 28, 2017	17.64	18.30	17.64	18.14	17,081	+0.40(+2.27%)
Mar 27, 2017	17.12	17.77	17.12	17.73	21,686	+0.20(+1.13%)
Mar 24, 2017	17.89	17.90	17.40	17.54	23,283	+0.35(+2.05%)
Mar 23, 2017	17.00	17.27	17.00	17.18	4,951	+0.34(+2.04%)
Mar 22, 2017	16.68	16.95	16.50	16.84	30,338	+0.09(+0.56%)
Mar 21, 2017	16.91	17.05	16.69	16.75	35,400	-0.58(-3.37%)
Mar 20, 2017	17.66	17.78	17.28	17.33	20,724	-0.26(-1.46%)
Mar 17, 2017	16.97	17.95	16.97	17.59	59,179	+0.49(+2.86%)
Mar 16, 2017	16.93	17.16	16.81	17.10	25,718	+0.02(+0.10%)
Mar 15, 2017	17.21	17.37	17.01	17.08	117,963	+0.09(+0.50%)
Mar 14, 2017	17.24	17.30	16.81	17.00	8,194	-0.17(-1.00%)
Mar 13, 2017	17.06	17.34	17.04	17.17	15,813	+0.00(+0.00%)
Mar 10, 2017	17.40	17.40	17.04	17.17	26,953	-0.07(-0.40%)
Mar 09, 2017	17.48	17.62	17.23	17.24	14,042	-0.04(-0.25%)
Mar 08, 2017	17.42	17.54	17.18	17.28	20,772	+0.10(+0.60%)
Mar 07, 2017	17.47	18.31	17.08	17.18	36,175	-0.19(-1.09%)
Mar 06, 2017	17.76	17.76	17.33	17.36	13,269	-0.21(-1.22%)
Mar 03, 2017	17.63	18.05	17.41	17.58	15,629	-0.14(-0.78%)
Mar 02, 2017	17.60	17.90	17.21	17.72	23,608	-0.23(-1.29%)
Mar 01, 2017	17.85	17.97	17.71	17.95	23,574	+0.45(+2.59%)
Feb 28, 2017	17.91	17.97	17.42	17.49	34,383	-0.57(-3.13%)
Feb 27, 2017	18.29	18.48	17.84	18.06	30,855	-0.33(-1.82%)
Feb 24, 2017	18.52	18.66	18.31	18.39	39,549	-0.07(-0.37%)
Feb 23, 2017	18.41	18.66	18.24	18.46	19,714	+0.09(+0.51%)
Feb 22, 2017	18.25	18.41	17.99	18.37	15,721	-0.01(-0.05%)
Feb 21, 2017	18.26	18.38	18.24	18.38	9,105	+0.09(+0.47%)
Feb 17, 2017		18.29	18.29	18.29	0	+0.27(+1.52%)
Feb 16, 2017	17.96	18.11	17.87	18.02	13,727	-0.03(-0.14%)
Feb 15, 2017	17.85	18.11	17.69	18.04	28,130	+0.15(+0.86%)
Feb 14, 2017	17.89	18.14	17.61	17.89	22,910	+0.09(+0.53%)
Feb 13, 2017	17.60	18.02	17.56	17.79	14,576	+0.35(+2.01%)
Feb 10, 2017	17.36	17.62	17.29	17.44	17,241	+0.20(+1.14%)
Feb 09, 2017	17.39	17.49	17.02	17.25	59,986	+0.23(+1.36%)
Feb 08, 2017	17.55	17.77	16.61	17.01	78,868	-0.66(-3.73%)
Feb 07, 2017	18.14	18.41	17.65	17.67	19,823	-0.51(-2.82%)
Feb 06, 2017	17.97	18.38	17.97	18.19	33,009	+0.20(+1.09%)
Feb 03, 2017	17.97	17.99	17.86	17.99	42,870	+0.17(+0.96%)
Feb 02, 2017	17.79	17.90	17.74	17.82	18,952	-0.08(-0.43%)

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.