Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.56	17.57	17.33	17.42	84,020	-0.15(-0.85%)
Apr 27, 2017	17.65	17.75	17.51	17.57	126,601	-0.07(-0.40%)
Apr 26, 2017	17.62	17.81	17.58	17.64	173,219	-0.01(-0.06%)
Apr 25, 2017	17.57	17.81	17.53	17.65	161,001	+0.20(+1.15%)
Apr 24, 2017	17.89	17.89	17.43	17.45	92,596	-0.19(-1.08%)
Apr 21, 2017	17.52	17.73	17.40	17.64	100,092	+0.12(+0.68%)
Apr 20, 2017	17.30	17.56	17.30	17.52	121,516	+0.27(+1.57%)
Apr 19, 2017	17.26	17.33	17.17	17.25	80,795	+0.08(+0.47%)
Apr 18, 2017	17.03	17.20	16.92	17.17	80,395	+0.12(+0.70%)
Apr 17, 2017	16.99	17.08	16.83	17.05	131,869	+0.09(+0.53%)
Apr 13, 2017	17.04	17.29	16.90	16.96	80,959	-0.05(-0.29%)
Apr 12, 2017	17.14	17.16	16.91	17.01	88,971	-0.16(-0.93%)
Apr 11, 2017	17.00	17.33	16.96	17.17	121,424	+0.15(+0.88%)
Apr 10, 2017	17.00	17.30	16.92	17.02	107,325	-0.06(-0.35%)
Apr 07, 2017	16.89	17.22	16.72	17.08	146,002	+0.16(+0.95%)
Apr 06, 2017	16.92	16.95	16.73	16.92	120,539	+0.00(+0.00%)
Apr 05, 2017	17.00	17.29	16.80	16.92	218,449	+0.01(+0.06%)
Apr 04, 2017	16.81	17.17	16.71	16.91	185,934	+0.08(+0.48%)
Apr 03, 2017	17.50	17.50	16.76	16.83	148,740	-0.53(-3.05%)
Mar 31, 2017	17.26	17.38	17.09	17.36	331,172	+0.15(+0.87%)
Mar 30, 2017	17.01	17.42	16.97	17.21	551,099	+0.23(+1.35%)
Mar 29, 2017	17.10	17.10	16.80	16.98	332,820	-0.11(-0.64%)
Mar 28, 2017	17.24	17.24	17.04	17.09	224,810	-0.18(-1.04%)
Mar 27, 2017	17.20	17.38	16.99	17.27	157,243	-0.09(-0.52%)
Mar 24, 2017	17.35	17.52	17.28	17.36	205,892	+0.03(+0.17%)
Mar 23, 2017	17.31	17.43	17.26	17.33	145,222	-0.15(-0.86%)
Mar 22, 2017	17.62	17.68	17.30	17.48	90,083	-0.19(-1.08%)
Mar 21, 2017	18.08	18.08	17.66	17.67	69,254	-0.37(-2.05%)
Mar 20, 2017	18.10	18.33	17.90	18.04	93,637	-0.11(-0.61%)
Mar 17, 2017	18.29	18.36	18.03	18.15	311,259	-0.31(-1.68%)
Mar 16, 2017	17.89	18.51	17.89	18.46	122,215	+0.63(+3.53%)
Mar 15, 2017	17.89	17.98	17.81	17.83	191,919	+0.05(+0.28%)
Mar 14, 2017	18.08	18.24	17.78	17.78	113,843	-0.46(-2.52%)
Mar 13, 2017	17.98	18.37	17.88	18.24	125,281	+0.27(+1.50%)
Mar 10, 2017	17.79	18.00	17.79	17.97	107,279	+0.24(+1.35%)
Mar 09, 2017	17.77	17.85	17.68	17.73	92,412	-0.02(-0.11%)
Mar 08, 2017	17.72	17.91	17.52	17.75	191,902	+0.04(+0.23%)
Mar 07, 2017	17.82	17.84	17.62	17.71	107,353	-0.16(-0.90%)
Mar 06, 2017	17.73	17.95	17.63	17.87	123,741	+0.01(+0.06%)
Mar 03, 2017	18.20	18.26	17.79	17.86	96,571	-0.38(-2.08%)
Mar 02, 2017	18.32	18.60	18.18	18.24	186,121	-0.12(-0.65%)
Mar 01, 2017	18.45	18.70	18.18	18.36	238,930	+0.19(+1.05%)
Feb 28, 2017	18.88	19.04	17.80	18.17	329,919	+0.21(+1.17%)
Feb 27, 2017	17.90	18.05	17.68	17.96	166,502	+0.05(+0.28%)
Feb 24, 2017	18.01	18.11	17.85	17.91	114,161	-0.22(-1.21%)
Feb 23, 2017	18.22	18.22	18.05	18.13	82,819	-0.09(-0.49%)
Feb 22, 2017	18.07	18.27	18.02	18.22	58,672	+0.02(+0.11%)
Feb 21, 2017	18.40	18.40	18.07	18.20	132,262	-0.09(-0.49%)
Feb 17, 2017		18.29	18.29	18.29	0	-0.01(-0.05%)
Feb 16, 2017	18.30	18.50	18.17	18.30	95,030	+0.02(+0.11%)
Feb 15, 2017	18.00	18.32	18.00	18.28	49,870	+0.16(+0.88%)
Feb 14, 2017	17.92	18.15	17.84	18.12	74,274	+0.08(+0.44%)
Feb 13, 2017	18.13	18.29	17.97	18.04	65,847	-0.04(-0.22%)
Feb 10, 2017	18.07	18.14	17.92	18.08	71,411	+0.04(+0.22%)
Feb 09, 2017	17.61	18.09	17.61	18.04	85,384	+0.42(+2.38%)
Feb 08, 2017	17.53	17.71	17.45	17.62	63,984	+0.02(+0.11%)
Feb 07, 2017	17.87	18.01	17.55	17.60	141,546	-0.24(-1.35%)
Feb 06, 2017	17.88	17.94	17.78	17.84	80,128	-0.15(-0.83%)
Feb 03, 2017	17.71	18.00	17.58	17.99	73,697	+0.41(+2.33%)
Feb 02, 2017	17.58	17.85	17.41	17.58	88,477	+0.02(+0.11%)

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.