Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.61	18.03	17.17	17.60	226,027	-0.04(-0.21%)
Mar 30, 2017	17.69	17.87	17.41	17.63	190,644	-0.08(-0.43%)
Mar 29, 2017	17.79	17.94	17.54	17.71	110,977	-0.09(-0.48%)
Mar 28, 2017	17.79	18.17	17.55	17.80	168,837	-0.03(-0.16%)
Mar 27, 2017	17.59	17.93	17.11	17.82	212,706	+0.08(+0.45%)
Mar 24, 2017	18.50	18.66	17.73	17.74	128,644	-0.58(-3.18%)
Mar 23, 2017	18.23	18.58	18.00	18.33	155,199	+0.10(+0.57%)
Mar 22, 2017	18.49	19.00	18.18	18.22	149,588	-0.27(-1.49%)
Mar 21, 2017	19.77	19.86	18.36	18.50	197,267	-1.42(-7.14%)
Mar 20, 2017	20.98	21.02	19.66	19.92	159,300	-1.18(-5.57%)
Mar 17, 2017	20.77	21.44	20.55	21.10	261,679	+0.46(+2.20%)
Mar 16, 2017	20.01	20.78	20.01	20.64	212,548	+0.77(+3.86%)
Mar 15, 2017	19.95	20.25	19.08	19.87	186,103	+0.12(+0.62%)
Mar 14, 2017	20.32	20.59	18.56	19.75	251,699	+0.80(+4.20%)
Mar 13, 2017	18.40	19.16	18.36	18.95	167,304	+0.73(+4.01%)
Mar 10, 2017	18.54	18.90	17.75	18.22	213,667	-0.09(-0.52%)
Mar 09, 2017	18.98	19.36	18.22	18.32	264,211	-0.70(-3.69%)
Mar 08, 2017	19.87	20.08	18.98	19.02	106,014	-0.57(-2.90%)
Mar 07, 2017	20.52	20.52	19.55	19.59	236,444	-1.06(-5.14%)
Mar 06, 2017	21.84	22.19	20.64	20.65	201,941	-1.59(-7.16%)
Mar 03, 2017	22.60	23.77	21.80	22.24	190,616	-0.36(-1.59%)
Mar 02, 2017	25.07	25.75	22.46	22.60	201,894	-1.99(-8.10%)
Mar 01, 2017	23.46	25.02	23.46	24.59	171,370	+1.67(+7.28%)
Feb 28, 2017	22.89	23.63	22.77	22.93	83,948	+0.04(+0.17%)
Feb 27, 2017	22.38	23.60	22.38	22.89	99,332	+0.39(+1.73%)
Feb 24, 2017	22.30	23.07	22.26	22.50	73,826	-0.28(-1.25%)
Feb 23, 2017	23.89	23.99	22.43	22.78	101,744	-0.98(-4.11%)
Feb 22, 2017	23.82	23.88	23.40	23.76	48,750	-0.17(-0.71%)
Feb 21, 2017	23.98	24.58	23.74	23.93	102,352	+0.07(+0.28%)
Feb 17, 2017		23.86	23.86	23.86	0	+0.00(+0.00%)
Feb 16, 2017	23.72	24.20	23.33	23.86	87,754	-0.02(-0.08%)
Feb 15, 2017	22.90	24.08	22.84	23.88	96,181	+0.99(+4.30%)
Feb 14, 2017	23.68	23.79	22.39	22.90	108,493	-0.86(-3.63%)
Feb 13, 2017	23.00	24.18	23.00	23.76	141,114	+1.07(+4.72%)
Feb 10, 2017	22.58	23.12	22.41	22.69	167,561	+0.27(+1.23%)
Feb 09, 2017	21.58	22.60	21.54	22.41	171,241	+0.95(+4.41%)
Feb 08, 2017	20.89	21.78	20.11	21.47	151,672	+0.52(+2.49%)
Feb 07, 2017	21.16	21.62	20.86	20.95	104,364	-0.16(-0.76%)
Feb 06, 2017	20.96	21.21	20.82	21.11	81,450	+0.08(+0.36%)
Feb 03, 2017	21.09	21.11	20.40	21.03	104,335	+0.07(+0.32%)
Feb 02, 2017	20.60	21.48	20.39	20.96	164,447	+0.62(+3.03%)
Feb 01, 2017	21.45	22.04	20.05	20.35	241,965	-0.97(-4.53%)
Jan 31, 2017	21.43	21.61	20.61	21.31	109,339	-0.38(-1.75%)
Jan 30, 2017	22.39	22.39	20.75	21.69	182,584	-0.87(-3.86%)
Jan 27, 2017	22.45	22.99	22.17	22.57	159,469	+0.50(+2.28%)
Jan 26, 2017	21.59	22.56	21.47	22.06	143,660	+0.42(+1.93%)
Jan 25, 2017	21.78	21.88	20.85	21.65	160,307	-0.09(-0.39%)
Jan 24, 2017	22.47	22.98	21.68	21.73	176,694	-0.39(-1.76%)
Jan 23, 2017	22.46	22.74	21.85	22.12	79,697	-0.16(-0.72%)
Jan 20, 2017	22.07	22.66	21.87	22.28	121,993	+0.41(+1.86%)
Jan 19, 2017	23.92	24.58	21.85	21.87	276,014	-2.04(-8.52%)
Jan 18, 2017	22.30	24.27	22.15	23.91	254,310	+1.74(+7.86%)
Jan 17, 2017	23.11	23.64	22.10	22.17	139,309	-1.07(-4.61%)
Jan 13, 2017		23.24	23.24	23.24	0	-1.60(-6.45%)
Jan 12, 2017	25.80	25.80	24.55	24.84	175,535	-1.04(-4.03%)
Jan 11, 2017	26.10	26.46	25.33	25.88	97,497	-0.08(-0.29%)
Jan 10, 2017	23.62	25.98	23.35	25.96	179,334	+2.69(+11.56%)
Jan 09, 2017	23.64	24.81	22.94	23.27	185,723	+0.52(+2.29%)
Jan 06, 2017	23.87	23.91	22.55	22.75	133,997	-1.11(-4.65%)
Jan 05, 2017	24.09	24.63	23.75	23.85	123,373	-0.27(-1.10%)
Jan 04, 2017	23.06	24.23	22.78	24.12	114,470	+1.09(+4.73%)

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.