Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.06	18.11	17.71	17.75	572,866	-0.44(-2.43%)
Apr 27, 2017	18.52	18.58	18.16	18.19	547,974	-0.28(-1.53%)
Apr 26, 2017	18.36	18.54	18.21	18.48	344,455	+0.03(+0.16%)
Apr 25, 2017	18.46	18.62	18.35	18.45	406,085	+0.02(+0.12%)
Apr 24, 2017	18.66	18.71	18.11	18.42	497,066	-0.10(-0.55%)
Apr 21, 2017	18.83	18.84	18.51	18.53	413,457	-0.20(-1.08%)
Apr 20, 2017	18.77	18.88	18.53	18.73	278,976	-0.04(-0.19%)
Apr 19, 2017	18.82	18.95	18.69	18.77	334,045	-0.03(-0.15%)
Apr 18, 2017	18.69	18.90	18.58	18.79	654,462	+0.03(+0.15%)
Apr 17, 2017	18.44	18.84	18.44	18.77	340,103	+0.37(+2.01%)
Apr 13, 2017	18.39	18.61	18.27	18.40	321,041	+0.00(+0.00%)
Apr 12, 2017	18.42	18.56	18.32	18.40	427,596	-0.10(-0.55%)
Apr 11, 2017	18.12	18.60	18.08	18.50	414,731	+0.38(+2.12%)
Apr 10, 2017	18.24	18.39	18.11	18.11	314,094	-0.13(-0.71%)
Apr 07, 2017	18.22	18.39	18.10	18.24	477,764	+0.07(+0.40%)
Apr 06, 2017	17.64	18.26	17.58	18.17	1,237,210	+0.60(+3.42%)
Apr 05, 2017	17.38	17.66	17.35	17.57	561,384	+0.24(+1.38%)
Apr 04, 2017	17.14	17.57	17.13	17.33	486,954	+0.19(+1.10%)
Apr 03, 2017	17.25	17.45	17.06	17.14	370,563	-0.17(-1.00%)
Mar 31, 2017	17.09	17.39	17.08	17.32	463,690	+0.19(+1.10%)
Mar 30, 2017	17.21	17.21	16.97	17.13	481,905	-0.04(-0.21%)
Mar 29, 2017	17.32	17.34	17.10	17.16	523,819	-0.18(-1.04%)
Mar 28, 2017	17.19	17.40	17.06	17.35	943,597	+0.12(+0.72%)
Mar 27, 2017	17.11	17.28	17.08	17.22	362,570	+0.10(+0.59%)
Mar 24, 2017	17.24	17.28	17.11	17.12	295,044	-0.12(-0.71%)
Mar 23, 2017	17.19	17.38	17.05	17.24	569,622	+0.03(+0.17%)
Mar 22, 2017	17.10	17.27	16.99	17.21	343,196	+0.12(+0.68%)
Mar 21, 2017	17.43	17.43	17.10	17.10	664,137	-0.30(-1.75%)
Mar 20, 2017	17.36	17.50	17.15	17.40	642,347	+0.10(+0.59%)
Mar 17, 2017	16.87	17.53	16.87	17.30	1,862,006	+0.42(+2.49%)
Mar 16, 2017	16.74	17.06	16.74	16.88	410,905	-0.07(-0.38%)
Mar 15, 2017	16.61	16.99	16.61	16.95	660,506	+0.43(+2.59%)
Mar 14, 2017	16.78	16.92	16.52	16.52	573,790	-0.30(-1.77%)
Mar 13, 2017	16.85	16.95	16.75	16.82	431,436	+0.01(+0.09%)
Mar 10, 2017	16.95	17.06	16.79	16.80	593,697	-0.09(-0.51%)
Mar 09, 2017	17.16	17.27	16.88	16.89	391,872	-0.25(-1.46%)
Mar 08, 2017	17.25	17.38	17.07	17.14	593,142	-0.17(-0.99%)
Mar 07, 2017	17.45	17.55	17.25	17.31	349,902	-0.21(-1.19%)
Mar 06, 2017	17.56	17.60	17.37	17.52	426,118	-0.19(-1.05%)
Mar 03, 2017	17.52	17.72	17.35	17.71	506,868	+0.17(+0.98%)
Mar 02, 2017	17.59	17.83	17.47	17.53	438,500	-0.11(-0.65%)
Mar 01, 2017	17.41	17.71	17.33	17.65	629,519	+0.28(+1.61%)
Feb 28, 2017	17.27	17.66	17.23	17.37	702,634	+0.16(+0.92%)
Feb 27, 2017	17.20	17.24	17.04	17.21	549,639	+0.04(+0.25%)
Feb 24, 2017	17.00	17.21	16.85	17.17	574,769	+0.17(+1.01%)
Feb 23, 2017	17.22	17.35	16.95	17.00	377,863	-0.22(-1.29%)
Feb 22, 2017	17.19	17.31	17.07	17.22	628,088	+0.05(+0.29%)
Feb 21, 2017	16.93	17.44	16.90	17.17	553,277	+0.17(+1.01%)
Feb 17, 2017		17.00	17.00	17.00	0	+0.35(+2.11%)
Feb 16, 2017	16.29	16.66	16.29	16.64	416,004	+0.33(+2.02%)
Feb 15, 2017	16.23	16.36	16.02	16.31	529,857	-0.06(-0.39%)
Feb 14, 2017	16.70	16.70	16.29	16.38	226,977	-0.35(-2.10%)
Feb 13, 2017	16.67	16.83	16.57	16.73	244,079	-0.01(-0.09%)
Feb 10, 2017	16.47	16.75	16.47	16.74	219,094	+0.20(+1.21%)
Feb 09, 2017	16.49	16.72	16.48	16.54	239,555	-0.03(-0.17%)
Feb 08, 2017	16.42	16.69	16.29	16.57	374,190	+0.15(+0.92%)
Feb 07, 2017	16.40	16.52	16.35	16.42	310,665	+0.05(+0.31%)
Feb 06, 2017	16.45	16.49	16.31	16.37	295,960	-0.09(-0.52%)
Feb 03, 2017	16.37	16.46	16.24	16.46	291,485	+0.19(+1.15%)
Feb 02, 2017	16.27	16.31	16.12	16.27	358,325	+0.13(+0.80%)

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.