Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.25	18.35	18.13	18.31	186,928	+0.09(+0.49%)
Apr 27, 2017	18.10	18.31	18.05	18.22	463,000	+0.16(+0.89%)
Apr 26, 2017	18.09	18.20	18.06	18.06	160,552	+0.00(+0.00%)
Apr 25, 2017	17.91	18.10	17.91	18.06	340,412	+0.16(+0.89%)
Apr 24, 2017	17.90	18.04	17.89	17.90	359,053	+0.08(+0.45%)
Apr 21, 2017	17.82	17.85	17.76	17.82	134,547	+0.05(+0.28%)
Apr 20, 2017	17.78	17.84	17.70	17.77	125,091	+0.06(+0.34%)
Apr 19, 2017	17.75	17.85	17.65	17.71	156,168	-0.04(-0.23%)
Apr 18, 2017	17.64	17.75	17.64	17.75	102,766	+0.06(+0.34%)
Apr 17, 2017	17.60	17.73	17.60	17.69	137,216	+0.09(+0.51%)
Apr 13, 2017	17.67	17.67	17.52	17.60	202,115	-0.09(-0.51%)
Apr 12, 2017	17.62	17.69	17.55	17.69	130,179	+0.09(+0.51%)
Apr 11, 2017	17.48	17.64	17.48	17.60	210,539	+0.09(+0.51%)
Apr 10, 2017	17.39	17.62	17.28	17.51	301,497	-0.11(-0.62%)
Apr 07, 2017	17.58	17.69	17.50	17.62	318,570	+0.06(+0.34%)
Apr 06, 2017	17.57	17.57	17.44	17.56	436,348	+0.06(+0.34%)
Apr 05, 2017	17.50	17.59	17.39	17.50	225,464	+0.01(+0.06%)
Apr 04, 2017	17.50	17.50	17.38	17.49	229,102	-0.01(-0.06%)
Apr 03, 2017	17.50	17.50	17.34	17.50	247,199	+0.06(+0.34%)
Mar 31, 2017	17.45	17.50	17.41	17.44	142,580	+0.03(+0.17%)
Mar 30, 2017	17.29	17.46	17.29	17.41	165,898	+0.15(+0.87%)
Mar 29, 2017	17.20	17.34	17.18	17.26	193,719	+0.08(+0.47%)
Mar 28, 2017	17.03	17.24	17.02	17.18	137,515	+0.08(+0.47%)
Mar 27, 2017	16.93	17.10	16.92	17.10	110,723	+0.09(+0.53%)
Mar 24, 2017	17.09	17.16	17.01	17.01	100,767	+0.00(+0.00%)
Mar 23, 2017	16.98	17.14	16.95	17.01	157,331	+0.08(+0.47%)
Mar 22, 2017	16.82	17.01	16.56	16.93	269,946	+0.02(+0.12%)
Mar 21, 2017	17.28	17.30	16.91	16.91	249,663	-0.32(-1.87%)
Mar 20, 2017	17.16	17.25	17.09	17.23	195,927	+0.07(+0.42%)
Mar 17, 2017	17.05	17.17	16.92	17.16	201,585	+0.11(+0.65%)
Mar 16, 2017	16.97	17.05	16.87	17.05	353,355	+0.15(+0.89%)
Mar 15, 2017	16.46	17.00	16.46	16.90	239,964	+0.43(+2.61%)
Mar 14, 2017	16.69	16.74	16.46	16.47	192,756	-0.25(-1.50%)
Mar 13, 2017	16.81	16.84	16.61	16.72	212,615	+0.00(+0.00%)
Mar 10, 2017	16.64	16.84	16.56	16.72	154,446	+0.17(+1.03%)
Mar 09, 2017	17.09	17.13	16.44	16.55	538,519	-0.83(-4.78%)
Mar 08, 2017	17.77	17.77	17.35	17.38	331,339	-0.32(-1.81%)
Mar 07, 2017	17.75	17.79	17.64	17.70	185,353	-0.08(-0.45%)
Mar 06, 2017	17.70	17.78	17.65	17.78	283,573	+0.06(+0.34%)
Mar 03, 2017	17.69	17.82	17.65	17.72	278,948	+0.01(+0.06%)
Mar 02, 2017	17.97	18.00	17.71	17.71	278,236	-0.26(-1.45%)
Mar 01, 2017	17.99	18.02	17.81	17.97	205,980	+0.07(+0.39%)
Feb 28, 2017	17.83	17.90	17.75	17.90	224,455	+0.07(+0.39%)
Feb 27, 2017	17.75	17.83	17.74	17.83	175,003	+0.10(+0.56%)
Feb 24, 2017	17.54	17.74	17.51	17.73	170,936	+0.05(+0.28%)
Feb 23, 2017	17.59	17.70	17.54	17.68	210,183	+0.13(+0.74%)
Feb 22, 2017	17.45	17.55	17.37	17.55	107,199	+0.11(+0.63%)
Feb 21, 2017	17.35	17.45	17.31	17.44	185,089	+0.14(+0.81%)
Feb 17, 2017		17.30	17.30	17.30	0	+0.01(+0.06%)
Feb 16, 2017	17.38	17.38	17.25	17.29	129,912	-0.06(-0.35%)
Feb 15, 2017	17.44	17.44	17.30	17.35	175,765	-0.06(-0.34%)
Feb 14, 2017	17.30	17.49	17.30	17.41	151,478	+0.11(+0.64%)
Feb 13, 2017	17.32	17.46	17.30	17.30	191,799	+0.02(+0.12%)
Feb 10, 2017	17.32	17.32	17.22	17.28	218,076	+0.00(+0.00%)
Feb 09, 2017	17.20	17.28	17.17	17.28	233,521	+0.08(+0.47%)
Feb 08, 2017	17.17	17.44	17.14	17.20	237,776	+0.03(+0.17%)
Feb 07, 2017	17.22	17.45	17.15	17.17	294,612	-0.06(-0.35%)
Feb 06, 2017	17.27	17.36	17.08	17.23	429,612	-0.07(-0.40%)
Feb 03, 2017	17.18	17.32	17.16	17.30	271,939	+0.17(+0.99%)
Feb 02, 2017	17.05	17.14	17.01	17.13	174,813	+0.09(+0.53%)

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.