Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.60	19.80	19.20	19.75	411,487	+0.05(+0.25%)
Apr 27, 2017	19.70	19.93	19.45	19.70	433,716	+0.20(+1.03%)
Apr 26, 2017	19.40	19.75	19.30	19.50	578,031	+0.10(+0.52%)
Apr 25, 2017	19.50	19.60	19.35	19.40	798,120	-0.10(-0.51%)
Apr 24, 2017	19.35	19.70	19.15	19.50	632,829	+0.45(+2.36%)
Apr 21, 2017	19.05	19.23	18.50	19.05	721,285	-0.10(-0.52%)
Apr 20, 2017	19.10	19.20	18.90	19.15	325,905	+0.20(+1.06%)
Apr 19, 2017	18.90	19.12	18.88	18.95	342,404	+0.15(+0.80%)
Apr 18, 2017	18.80	18.95	18.60	18.80	361,169	-0.10(-0.53%)
Apr 17, 2017	18.40	19.00	18.30	18.90	460,760	+0.65(+3.56%)
Apr 13, 2017	18.50	18.68	18.25	18.25	786,098	-0.25(-1.35%)
Apr 12, 2017	19.25	19.25	18.30	18.50	629,001	-0.70(-3.65%)
Apr 11, 2017	18.80	19.30	18.57	19.20	641,625	+0.45(+2.40%)
Apr 10, 2017	18.55	18.82	18.25	18.75	501,649	+0.20(+1.08%)
Apr 07, 2017	18.65	19.00	18.40	18.55	641,913	-0.20(-1.07%)
Apr 06, 2017	18.30	18.75	18.12	18.75	438,145	+0.45(+2.46%)
Apr 05, 2017	18.50	18.80	18.25	18.30	421,427	-0.05(-0.27%)
Apr 04, 2017	18.10	18.55	18.05	18.35	587,679	+0.10(+0.55%)
Apr 03, 2017	18.65	18.85	18.05	18.25	708,280	-0.50(-2.67%)
Mar 31, 2017	18.65	18.77	18.50	18.75	1,079,008	+0.00(+0.00%)
Mar 30, 2017	18.65	18.75	18.15	18.75	391,307	+0.15(+0.81%)
Mar 29, 2017	18.50	18.85	18.45	18.60	534,367	-0.05(-0.27%)
Mar 28, 2017	18.00	18.75	17.90	18.65	638,920	+0.60(+3.32%)
Mar 27, 2017	17.85	18.15	17.43	18.05	510,826	+0.00(+0.00%)
Mar 24, 2017	17.85	18.15	17.75	18.05	612,184	+0.15(+0.84%)
Mar 23, 2017	17.95	18.20	17.70	17.90	305,032	-0.05(-0.28%)
Mar 22, 2017	18.30	18.50	17.85	17.95	641,312	-0.30(-1.64%)
Mar 21, 2017	18.45	18.45	18.05	18.25	549,817	-0.05(-0.27%)
Mar 20, 2017	18.70	18.85	18.20	18.30	357,801	-0.30(-1.61%)
Mar 17, 2017	18.15	18.70	18.15	18.60	2,161,134	+0.30(+1.64%)
Mar 16, 2017	18.30	18.60	18.05	18.30	576,439	-0.20(-1.08%)
Mar 15, 2017	18.15	18.60	18.10	18.50	698,537	+0.30(+1.65%)
Mar 14, 2017	18.35	18.55	18.20	18.20	363,214	-0.30(-1.62%)
Mar 13, 2017	18.55	18.55	18.18	18.50	623,993	+0.05(+0.27%)
Mar 10, 2017	18.20	18.52	18.15	18.45	662,221	+0.40(+2.22%)
Mar 09, 2017	18.10	18.45	18.00	18.05	659,862	+0.00(+0.00%)
Mar 08, 2017	18.30	18.55	18.05	18.05	575,355	-0.30(-1.63%)
Mar 07, 2017	18.60	18.70	18.05	18.35	560,179	-0.20(-1.08%)
Mar 06, 2017	18.00	18.65	18.00	18.55	815,661	+0.50(+2.77%)
Mar 03, 2017	18.00	18.20	17.85	18.05	841,242	+0.05(+0.28%)
Mar 02, 2017	18.30	18.50	17.70	18.00	1,265,090	-0.95(-5.01%)
Mar 01, 2017	18.65	19.05	18.45	18.95	749,209	+0.45(+2.43%)
Feb 28, 2017	19.25	19.45	18.20	18.50	1,220,241	-0.80(-4.15%)
Feb 27, 2017	19.25	19.70	19.10	19.30	810,674	-0.15(-0.77%)
Feb 24, 2017	19.35	19.65	19.15	19.45	661,554	-0.05(-0.26%)
Feb 23, 2017	19.70	19.85	19.40	19.50	639,732	-0.25(-1.27%)
Feb 22, 2017	19.55	20.30	19.54	19.75	885,712	+0.15(+0.77%)
Feb 21, 2017	20.00	20.15	19.50	19.60	744,166	-0.45(-2.24%)
Feb 17, 2017		20.05	20.05	20.05	0	-0.95(-4.52%)
Feb 16, 2017	20.15	21.75	20.00	21.00	3,421,222	+1.90(+9.95%)
Feb 15, 2017	18.80	19.25	18.70	19.10	623,017	+0.10(+0.53%)
Feb 14, 2017	19.35	19.35	18.80	19.00	710,722	-0.45(-2.31%)
Feb 13, 2017	19.90	19.90	19.20	19.45	944,282	-0.35(-1.77%)
Feb 10, 2017	19.25	19.85	18.95	19.80	945,682	+0.60(+3.13%)
Feb 09, 2017	18.45	19.35	18.35	19.20	671,264	+0.75(+4.07%)
Feb 08, 2017	18.60	18.60	18.25	18.45	577,037	-0.25(-1.34%)
Feb 07, 2017	18.75	19.03	18.43	18.70	580,289	+0.05(+0.27%)
Feb 06, 2017	18.50	18.80	18.35	18.65	507,506	+0.05(+0.27%)
Feb 03, 2017	18.25	18.60	18.20	18.60	458,476	+0.45(+2.48%)
Feb 02, 2017	18.45	18.80	18.15	18.15	455,247	-0.50(-2.68%)

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.