Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.64	19.67	19.38	19.45	269,979	-0.19(-0.97%)
Apr 27, 2017	19.77	19.85	19.54	19.64	106,597	-0.14(-0.71%)
Apr 26, 2017	19.75	19.94	19.69	19.78	188,102	+0.01(+0.05%)
Apr 25, 2017	19.60	19.87	19.60	19.77	196,667	+0.27(+1.38%)
Apr 24, 2017	19.58	19.63	19.30	19.50	229,620	+0.23(+1.19%)
Apr 21, 2017	19.16	19.63	19.16	19.27	444,574	+0.14(+0.73%)
Apr 20, 2017	19.29	19.31	18.34	19.13	742,121	-0.17(-0.88%)
Apr 19, 2017	19.20	19.39	19.13	19.30	161,852	+0.20(+1.05%)
Apr 18, 2017	19.29	19.41	19.04	19.10	239,713	-0.27(-1.39%)
Apr 17, 2017	19.00	19.37	18.77	19.37	239,805	+0.40(+2.11%)
Apr 13, 2017	18.94	19.20	18.82	18.97	156,710	+0.03(+0.16%)
Apr 12, 2017	19.38	19.38	18.89	18.94	203,817	-0.31(-1.61%)
Apr 11, 2017	19.46	19.46	19.09	19.25	263,963	-0.21(-1.08%)
Apr 10, 2017	19.47	19.59	19.39	19.46	158,695	+0.08(+0.41%)
Apr 07, 2017	19.39	19.50	19.27	19.38	136,461	+0.03(+0.16%)
Apr 06, 2017	19.60	19.79	19.24	19.35	280,302	-0.05(-0.26%)
Apr 05, 2017	19.64	19.66	19.35	19.40	230,547	-0.15(-0.77%)
Apr 04, 2017	19.22	19.71	19.20	19.55	248,897	+0.36(+1.88%)
Apr 03, 2017	19.57	19.57	19.00	19.19	403,376	-0.15(-0.78%)
Mar 31, 2017	19.09	19.38	18.90	19.34	347,037	+0.44(+2.33%)
Mar 30, 2017	18.90	18.97	18.73	18.90	575,766	+0.01(+0.05%)
Mar 29, 2017	19.89	19.89	18.83	18.89	398,920	-0.62(-3.18%)
Mar 28, 2017	19.10	19.55	19.03	19.51	2,519,251	+0.53(+2.79%)
Mar 27, 2017	18.98	19.11	18.58	18.98	262,761	-0.19(-0.99%)
Mar 24, 2017	19.05	19.28	19.05	19.17	340,482	+0.18(+0.95%)
Mar 23, 2017	18.89	19.08	18.81	18.99	621,570	+0.15(+0.80%)
Mar 22, 2017	18.38	18.85	18.33	18.84	390,639	+0.43(+2.34%)
Mar 21, 2017	18.45	18.66	18.30	18.41	220,943	-0.04(-0.22%)
Mar 20, 2017	18.45	18.55	18.31	18.45	262,373	+0.00(+0.00%)
Mar 17, 2017	18.55	18.70	18.44	18.45	168,991	-0.10(-0.54%)
Mar 16, 2017	18.41	18.62	18.38	18.55	92,426	+0.17(+0.92%)
Mar 15, 2017	18.32	18.48	18.32	18.38	289,310	+0.05(+0.27%)
Mar 14, 2017	18.25	18.43	18.20	18.33	244,549	+0.08(+0.44%)
Mar 13, 2017	18.25	18.33	18.10	18.25	193,145	+0.04(+0.22%)
Mar 10, 2017	18.25	18.39	18.10	18.21	128,651	+0.03(+0.17%)
Mar 09, 2017	18.06	18.41	18.03	18.18	243,430	+0.13(+0.72%)
Mar 08, 2017	18.00	18.14	17.87	18.05	113,022	+0.05(+0.28%)
Mar 07, 2017	17.80	18.14	17.79	18.00	129,910	+0.15(+0.84%)
Mar 06, 2017	18.00	18.01	17.72	17.85	166,945	-0.27(-1.49%)
Mar 03, 2017	18.14	18.38	18.11	18.12	122,794	-0.07(-0.38%)
Mar 02, 2017	18.27	18.45	18.15	18.19	175,788	-0.06(-0.33%)
Mar 01, 2017	17.83	18.35	17.83	18.25	244,533	+0.70(+3.99%)
Feb 28, 2017	17.89	17.92	17.53	17.55	286,145	-0.31(-1.74%)
Feb 27, 2017	17.93	17.94	17.70	17.86	253,391	-0.14(-0.78%)
Feb 24, 2017	18.18	18.35	17.85	18.00	308,970	-0.30(-1.64%)
Feb 23, 2017	18.24	18.34	18.02	18.30	172,196	+0.08(+0.44%)
Feb 22, 2017	18.51	18.54	18.22	18.22	105,133	-0.22(-1.19%)
Feb 21, 2017	18.27	18.90	18.24	18.44	294,281	+0.25(+1.37%)
Feb 17, 2017		18.19	18.19	18.19	0	+0.21(+1.17%)
Feb 16, 2017	18.06	18.09	17.77	17.98	139,246	-0.02(-0.11%)
Feb 15, 2017	17.86	18.13	17.82	18.00	189,339	+0.23(+1.29%)
Feb 14, 2017	18.02	18.06	17.75	17.77	122,497	-0.27(-1.50%)
Feb 13, 2017	17.68	18.24	17.64	18.04	254,359	+0.38(+2.15%)
Feb 10, 2017	17.83	17.84	17.53	17.66	185,501	-0.23(-1.29%)
Feb 09, 2017	17.69	18.06	17.57	17.89	301,157	+0.22(+1.25%)
Feb 08, 2017	17.78	17.83	17.60	17.67	175,340	-0.06(-0.34%)
Feb 07, 2017	17.79	18.00	17.67	17.73	212,343	+0.03(+0.17%)
Feb 06, 2017	17.84	17.98	17.67	17.70	182,695	-0.12(-0.67%)
Feb 03, 2017	17.87	18.05	17.79	17.82	142,018	+0.03(+0.17%)
Feb 02, 2017	17.71	17.86	17.51	17.79	282,820	+0.03(+0.17%)

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.