Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.18	21.46	20.67	20.75	158,901	-0.55(-2.58%)
Apr 27, 2017	20.95	21.40	20.95	21.30	164,608	+0.39(+1.88%)
Apr 26, 2017	20.75	21.30	20.67	20.91	128,687	+0.39(+1.92%)
Apr 25, 2017	20.47	20.71	20.44	20.51	178,117	+0.12(+0.58%)
Apr 24, 2017	20.08	20.40	20.00	20.40	128,362	+0.67(+3.39%)
Apr 21, 2017	19.69	19.85	19.49	19.73	95,395	+0.00(+0.00%)
Apr 20, 2017	19.34	19.73	19.26	19.73	86,545	+0.47(+2.45%)
Apr 19, 2017	19.30	19.41	19.14	19.26	92,373	+0.12(+0.62%)
Apr 18, 2017	19.10	19.30	18.67	19.14	185,242	-0.04(-0.20%)
Apr 17, 2017	18.75	19.18	18.71	19.18	85,405	+0.39(+2.09%)
Apr 13, 2017	19.02	19.34	18.71	18.78	155,972	-0.28(-1.44%)
Apr 12, 2017	19.02	19.18	18.86	19.06	96,899	-0.08(-0.41%)
Apr 11, 2017	18.82	19.20	18.78	19.14	73,234	+0.24(+1.25%)
Apr 10, 2017	19.41	19.53	18.78	18.90	100,310	-0.55(-2.83%)
Apr 07, 2017	19.26	19.53	19.22	19.45	145,960	+0.08(+0.41%)
Apr 06, 2017	19.30	19.53	19.10	19.37	136,350	+0.04(+0.20%)
Apr 05, 2017	19.65	19.77	19.14	19.34	205,722	-0.12(-0.61%)
Apr 04, 2017	19.30	19.57	19.26	19.45	141,054	+0.04(+0.20%)
Apr 03, 2017	19.45	19.53	19.26	19.41	147,390	-0.04(-0.20%)
Mar 31, 2017	19.49	19.53	19.26	19.45	234,054	-0.04(-0.20%)
Mar 30, 2017	18.94	19.65	18.94	19.49	141,950	+0.51(+2.69%)
Mar 29, 2017	18.67	19.02	18.43	18.98	136,086	+0.28(+1.47%)
Mar 28, 2017	18.20	18.78	18.20	18.71	124,495	+0.39(+2.15%)
Mar 27, 2017	17.88	18.39	17.68	18.31	69,458	+0.04(+0.22%)
Mar 24, 2017	18.39	18.39	18.08	18.27	85,914	+0.00(+0.00%)
Mar 23, 2017	17.84	18.39	17.84	18.27	81,024	+0.39(+2.20%)
Mar 22, 2017	17.80	18.04	17.68	17.88	102,833	-0.12(-0.66%)
Mar 21, 2017	19.14	19.14	17.96	18.00	114,777	-1.02(-5.37%)
Mar 20, 2017	19.45	19.45	18.86	19.02	94,099	-0.59(-3.01%)
Mar 17, 2017	19.22	19.63	19.18	19.61	263,990	+0.28(+1.42%)
Mar 16, 2017	18.94	19.37	18.94	19.34	88,298	+0.47(+2.50%)
Mar 15, 2017	18.82	19.14	18.78	18.86	103,905	+0.16(+0.84%)
Mar 14, 2017	18.67	18.77	18.39	18.71	50,089	-0.04(-0.21%)
Mar 13, 2017	18.71	19.02	18.71	18.75	63,005	-0.08(-0.42%)
Mar 10, 2017	19.06	19.10	18.12	18.82	143,198	-0.16(-0.83%)
Mar 09, 2017	19.02	19.37	18.98	18.98	59,495	-0.04(-0.21%)
Mar 08, 2017	19.53	19.65	19.00	19.02	75,765	-0.31(-1.63%)
Mar 07, 2017	19.49	19.61	19.30	19.34	71,064	-0.16(-0.81%)
Mar 06, 2017	19.37	19.61	19.26	19.49	69,365	-0.16(-0.80%)
Mar 03, 2017	19.69	19.77	19.49	19.65	50,054	+0.12(+0.60%)
Mar 02, 2017	20.00	20.08	19.53	19.53	63,913	-0.59(-2.93%)
Mar 01, 2017	20.00	20.34	19.92	20.12	90,970	+0.47(+2.40%)
Feb 28, 2017	19.96	19.96	19.57	19.65	106,908	-0.35(-1.77%)
Feb 27, 2017	19.77	20.12	19.77	20.00	63,273	+0.12(+0.59%)
Feb 24, 2017	19.73	20.00	19.65	19.89	99,706	-0.04(-0.20%)
Feb 23, 2017	20.04	20.04	19.85	19.92	141,165	-0.12(-0.59%)
Feb 22, 2017	19.85	20.08	19.73	20.04	93,539	+0.16(+0.79%)
Feb 21, 2017	19.85	19.92	19.69	19.89	115,731	+0.04(+0.20%)
Feb 17, 2017		19.85	19.85	19.85	0	-0.24(-1.17%)
Feb 16, 2017	19.96	20.12	19.85	20.08	166,690	+0.00(+0.00%)
Feb 15, 2017	20.00	20.12	19.80	20.08	66,324	+0.08(+0.39%)
Feb 14, 2017	19.90	20.16	19.89	20.00	83,013	+0.08(+0.39%)
Feb 13, 2017	19.89	20.08	19.53	19.92	124,071	+0.28(+1.40%)
Feb 10, 2017	19.61	19.65	19.45	19.65	80,951	+0.12(+0.60%)
Feb 09, 2017	19.34	19.57	19.22	19.53	99,409	+0.24(+1.22%)
Feb 08, 2017	19.45	19.45	18.94	19.30	66,525	-0.31(-1.60%)
Feb 07, 2017	19.73	19.81	19.37	19.61	87,929	-0.06(-0.32%)
Feb 06, 2017	19.87	19.99	19.63	19.67	127,379	-0.43(-2.14%)
Feb 03, 2017	19.67	20.10	19.56	20.10	140,452	+0.78(+4.05%)
Feb 02, 2017	19.67	19.71	19.28	19.32	79,344	-0.39(-1.98%)

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.