Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.15	17.72	16.91	17.23	118,593	-0.01(-0.04%)
Mar 30, 2017	17.01	17.27	16.88	17.23	85,019	+0.09(+0.53%)
Mar 29, 2017	17.19	17.29	16.92	17.14	79,270	-0.11(-0.61%)
Mar 28, 2017	17.09	17.29	16.89	17.25	67,391	-0.04(-0.22%)
Mar 27, 2017	17.25	17.29	16.69	17.29	63,915	+0.02(+0.09%)
Mar 24, 2017	17.52	17.55	17.14	17.27	78,958	-0.15(-0.86%)
Mar 23, 2017	18.01	18.01	17.23	17.42	14,704	+0.16(+0.91%)
Mar 22, 2017	17.51	17.52	17.15	17.26	118,957	-0.07(-0.39%)
Mar 21, 2017	17.39	17.66	17.22	17.33	58,837	+0.12(+0.70%)
Mar 20, 2017	17.63	17.63	16.83	17.21	89,163	-0.38(-2.14%)
Mar 17, 2017	17.76	18.05	17.39	17.59	58,324	-0.26(-1.47%)
Mar 16, 2017	17.84	17.96	17.62	17.85	43,659	+0.14(+0.76%)
Mar 15, 2017	17.32	17.91	17.29	17.72	35,929	+0.49(+2.84%)
Mar 14, 2017	18.27	18.39	17.23	17.23	61,433	-0.67(-3.74%)
Mar 13, 2017	17.54	17.91	17.24	17.90	47,470	+0.52(+2.99%)
Mar 10, 2017	17.60	17.97	17.37	17.38	50,782	-0.09(-0.52%)
Mar 09, 2017	17.37	17.70	17.31	17.47	48,000	+0.14(+0.82%)
Mar 08, 2017	17.48	17.74	17.30	17.32	9,407	-0.08(-0.48%)
Mar 07, 2017	17.33	17.63	17.33	17.41	11,065	+0.08(+0.43%)
Mar 06, 2017	17.17	17.45	17.17	17.33	17,397	+0.04(+0.22%)
Mar 03, 2017	17.86	17.86	17.07	17.29	14,901	-0.56(-3.16%)
Mar 02, 2017	18.23	18.23	17.81	17.86	9,476	-0.37(-2.02%)
Mar 01, 2017	18.27	18.27	18.11	18.23	24,780	+0.09(+0.50%)
Feb 28, 2017	18.72	18.72	17.82	18.14	18,252	-0.59(-3.13%)
Feb 27, 2017	18.61	18.80	18.60	18.72	10,226	+0.18(+0.97%)
Feb 24, 2017	18.63	18.63	18.54	18.54	3,706	-0.07(-0.36%)
Feb 23, 2017	18.65	18.79	18.42	18.61	32,848	+0.05(+0.28%)
Feb 22, 2017	18.51	18.66	18.34	18.56	3,392	-0.02(-0.08%)
Feb 21, 2017	18.65	18.67	18.23	18.57	4,654	+0.06(+0.32%)
Feb 17, 2017		18.51	18.51	18.51	0	+0.02(+0.08%)
Feb 16, 2017	18.54	18.83	18.37	18.50	7,638	-0.05(-0.24%)
Feb 15, 2017	18.59	18.79	18.47	18.54	13,563	+0.02(+0.12%)
Feb 14, 2017	18.50	18.79	18.50	18.52	11,112	+0.02(+0.12%)
Feb 13, 2017	18.48	18.61	18.28	18.50	17,881	+0.19(+1.03%)
Feb 10, 2017	18.11	18.35	17.78	18.31	5,299	+0.21(+1.16%)
Feb 09, 2017	17.67	18.25	17.67	18.10	13,018	+0.35(+1.95%)
Feb 08, 2017	18.29	18.57	17.69	17.75	11,575	-0.67(-3.63%)
Feb 07, 2017	18.82	18.82	18.42	18.42	9,294	-0.37(-1.96%)
Feb 06, 2017	19.09	19.40	18.69	18.79	13,612	-0.33(-1.73%)
Feb 03, 2017	19.46	19.46	18.80	19.12	10,996	-0.18(-0.94%)
Feb 02, 2017	18.69	19.72	18.45	19.30	31,257	+0.56(+3.01%)
Feb 01, 2017	18.86	19.93	18.66	18.74	8,950	+0.07(+0.36%)
Jan 31, 2017	18.62	19.17	18.62	18.67	10,032	+0.04(+0.20%)
Jan 30, 2017	18.81	18.99	18.42	18.63	16,688	-0.17(-0.88%)
Jan 27, 2017	18.97	19.84	18.77	18.80	11,245	-0.17(-0.91%)
Jan 26, 2017	18.68	19.43	18.68	18.97	9,539	+0.13(+0.68%)
Jan 25, 2017	18.11	18.98	18.11	18.84	12,226	+0.69(+3.81%)
Jan 24, 2017	18.36	18.65	17.90	18.15	12,254	-0.19(-1.03%)
Jan 23, 2017	18.78	18.80	18.02	18.34	17,753	-0.32(-1.73%)
Jan 20, 2017	18.11	19.33	18.11	18.66	25,249	+0.45(+2.48%)
Jan 19, 2017	18.81	18.81	18.04	18.21	16,586	-0.59(-3.12%)
Jan 18, 2017	18.54	19.30	18.42	18.80	8,141	+0.32(+1.75%)
Jan 17, 2017	19.01	19.84	18.29	18.48	16,951	-0.74(-3.84%)
Jan 13, 2017		19.21	19.21	19.21	0	-0.02(-0.08%)
Jan 12, 2017	19.92	20.09	19.18	19.23	6,322	-0.13(-0.66%)
Jan 11, 2017	20.51	20.51	18.94	19.36	7,771	-0.62(-3.12%)
Jan 10, 2017	18.67	20.13	18.67	19.98	15,134	+0.98(+5.19%)
Jan 09, 2017	19.46	19.46	18.70	18.99	4,536	-0.07(-0.36%)
Jan 06, 2017	19.27	19.27	18.70	19.06	6,269	-0.15(-0.78%)
Jan 05, 2017	20.02	20.05	19.19	19.21	13,834	-0.78(-3.91%)
Jan 04, 2017	19.27	20.24	19.23	19.99	8,850	+0.85(+4.44%)

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.