Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.36	18.40	17.92	17.95	6,973,545	-0.42(-2.28%)
Apr 27, 2017	18.54	18.54	18.15	18.37	7,628,517	-0.13(-0.70%)
Apr 26, 2017	18.65	18.74	18.46	18.49	6,108,068	-0.20(-1.06%)
Apr 25, 2017	18.82	18.89	18.64	18.69	7,082,942	-0.07(-0.37%)
Apr 24, 2017	18.91	18.98	18.62	18.76	10,883,450	+0.19(+1.02%)
Apr 21, 2017	18.27	18.99	18.18	18.57	14,736,576	-0.59(-3.10%)
Apr 20, 2017	19.20	19.29	19.11	19.16	10,574,381	+0.05(+0.28%)
Apr 19, 2017	19.07	19.16	18.99	19.11	6,116,121	+0.15(+0.80%)
Apr 18, 2017	18.92	19.02	18.73	18.96	9,611,348	-0.14(-0.72%)
Apr 17, 2017	18.77	19.10	18.71	19.10	7,488,375	+0.41(+2.20%)
Apr 13, 2017	18.66	18.84	18.64	18.69	5,673,305	+0.03(+0.16%)
Apr 12, 2017	18.58	18.79	18.45	18.65	6,939,736	+0.02(+0.08%)
Apr 11, 2017	18.43	18.67	18.34	18.64	5,208,891	+0.25(+1.37%)
Apr 10, 2017	18.49	18.57	18.37	18.39	4,664,009	-0.06(-0.33%)
Apr 07, 2017	18.52	18.56	18.43	18.45	3,084,814	-0.10(-0.53%)
Apr 06, 2017	18.56	18.59	18.37	18.55	5,035,062	-0.05(-0.29%)
Apr 05, 2017	18.73	18.91	18.60	18.60	5,113,784	-0.06(-0.33%)
Apr 04, 2017	18.57	18.69	18.50	18.66	4,866,161	+0.09(+0.49%)
Apr 03, 2017	18.70	18.73	18.38	18.57	5,260,095	-0.14(-0.73%)
Mar 31, 2017	18.67	18.82	18.62	18.71	3,170,641	-0.01(-0.04%)
Mar 30, 2017	18.65	18.78	18.58	18.72	4,895,605	+0.05(+0.24%)
Mar 29, 2017	18.57	18.69	18.54	18.67	3,044,808	+0.02(+0.08%)
Mar 28, 2017	18.31	18.75	18.26	18.65	6,334,625	+0.35(+1.91%)
Mar 27, 2017	18.30	18.40	18.18	18.30	3,811,984	-0.09(-0.50%)
Mar 24, 2017	18.49	18.56	18.29	18.40	3,795,491	-0.08(-0.45%)
Mar 23, 2017	18.53	18.69	18.45	18.48	4,645,415	-0.08(-0.41%)
Mar 22, 2017	18.36	18.57	18.31	18.56	4,220,652	+0.23(+1.25%)
Mar 21, 2017	18.55	18.59	18.24	18.33	4,361,660	-0.18(-0.95%)
Mar 20, 2017	18.70	18.73	18.36	18.50	5,376,772	-0.21(-1.14%)
Mar 17, 2017	18.75	18.78	18.61	18.72	7,826,255	-0.02(-0.12%)
Mar 16, 2017	18.66	18.81	18.65	18.74	4,026,574	+0.08(+0.45%)
Mar 15, 2017	18.52	18.73	18.44	18.65	3,491,240	+0.17(+0.91%)
Mar 14, 2017	18.45	18.61	18.45	18.49	2,488,898	+0.02(+0.08%)
Mar 13, 2017	18.47	18.57	18.40	18.47	3,322,765	+0.02(+0.12%)
Mar 10, 2017	18.53	18.57	18.39	18.45	3,038,432	+0.04(+0.21%)
Mar 09, 2017	18.49	18.59	18.29	18.41	3,891,684	-0.08(-0.45%)
Mar 08, 2017	18.43	18.53	18.38	18.49	4,617,317	+0.07(+0.37%)
Mar 07, 2017	18.43	18.60	18.36	18.43	6,036,588	-0.04(-0.21%)
Mar 06, 2017	18.30	18.49	18.18	18.46	9,421,161	+0.02(+0.12%)
Mar 03, 2017	18.43	18.54	18.21	18.44	4,903,192	-0.16(-0.86%)
Mar 02, 2017	18.68	18.87	18.59	18.60	5,069,032	+0.04(+0.20%)
Mar 01, 2017	18.53	18.72	18.46	18.56	8,040,886	+0.21(+1.16%)
Feb 28, 2017	18.65	18.66	18.34	18.35	6,565,798	-0.34(-1.83%)
Feb 27, 2017	18.65	18.73	18.43	18.69	4,143,301	+0.13(+0.70%)
Feb 24, 2017	18.50	18.64	18.37	18.56	5,291,333	+0.02(+0.12%)
Feb 23, 2017	18.66	18.70	18.40	18.54	5,756,804	-0.12(-0.65%)
Feb 22, 2017	18.53	18.71	18.36	18.66	3,896,015	+0.08(+0.41%)
Feb 21, 2017	18.53	18.69	18.52	18.59	3,838,946	+0.07(+0.37%)
Feb 17, 2017		18.52	18.52	18.52	0	+0.01(+0.04%)
Feb 16, 2017	18.70	18.76	18.50	18.51	3,800,477	-0.19(-1.01%)
Feb 15, 2017	18.50	18.74	18.46	18.70	4,720,361	+0.17(+0.94%)
Feb 14, 2017	18.71	18.77	18.49	18.53	7,971,093	-0.17(-0.93%)
Feb 13, 2017	18.43	18.78	18.34	18.70	9,550,604	+0.39(+2.10%)
Feb 10, 2017	19.14	19.15	18.03	18.31	11,976,938	+0.73(+4.13%)
Feb 09, 2017	17.45	17.68	17.44	17.59	5,517,357	+0.16(+0.91%)
Feb 08, 2017	17.36	17.53	17.32	17.43	6,936,718	+0.07(+0.39%)
Feb 07, 2017	17.76	17.76	17.29	17.36	8,506,848	-0.55(-3.08%)
Feb 06, 2017	17.76	18.00	17.76	17.91	4,639,430	+0.14(+0.77%)
Feb 03, 2017	17.75	17.89	17.64	17.78	3,987,945	+0.16(+0.90%)
Feb 02, 2017	17.60	17.82	17.51	17.62	5,029,820	+0.01(+0.04%)

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.