Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.64	18.37	17.60	18.31	849,632	+0.62(+3.50%)
Mar 30, 2017	17.66	17.75	17.52	17.69	270,546	+0.09(+0.51%)
Mar 29, 2017	17.50	17.76	17.44	17.60	509,026	+0.09(+0.51%)
Mar 28, 2017	17.43	17.62	17.43	17.51	352,113	+0.08(+0.46%)
Mar 27, 2017	17.43	17.51	17.30	17.43	1,853,782	-0.07(-0.40%)
Mar 24, 2017	17.51	17.60	17.47	17.50	192,830	+0.06(+0.34%)
Mar 23, 2017	17.54	17.57	17.38	17.44	461,221	-0.14(-0.80%)
Mar 22, 2017	17.77	17.84	17.57	17.58	550,520	-0.24(-1.35%)
Mar 21, 2017	17.86	17.95	17.50	17.82	600,087	-0.01(-0.06%)
Mar 20, 2017	17.84	17.85	17.62	17.83	267,725	-0.04(-0.22%)
Mar 17, 2017	17.99	18.17	17.74	17.87	1,800,242	-0.12(-0.67%)
Mar 16, 2017	17.95	18.02	17.81	17.99	325,509	+0.04(+0.22%)
Mar 15, 2017	17.97	18.02	17.83	17.95	785,819	+0.12(+0.67%)
Mar 14, 2017	17.98	17.98	17.74	17.83	443,359	-0.32(-1.76%)
Mar 13, 2017	18.07	18.21	17.96	18.15	629,868	+0.07(+0.39%)
Mar 10, 2017	18.16	18.16	17.92	18.08	737,059	+0.06(+0.33%)
Mar 09, 2017	18.25	18.43	17.92	18.02	407,908	-0.35(-1.91%)
Mar 08, 2017	18.41	18.58	18.35	18.37	292,283	-0.17(-0.92%)
Mar 07, 2017	18.50	18.56	18.42	18.54	184,013	+0.02(+0.11%)
Mar 06, 2017	18.44	18.54	18.33	18.52	338,640	+0.00(+0.00%)
Mar 03, 2017	18.44	18.63	18.36	18.52	383,891	+0.00(+0.00%)
Mar 02, 2017	18.44	18.58	18.38	18.52	815,725	-0.07(-0.38%)
Mar 01, 2017	18.19	18.61	18.06	18.59	791,315	+0.49(+2.71%)
Feb 28, 2017	17.94	18.12	17.92	18.10	573,545	+0.13(+0.72%)
Feb 27, 2017	18.15	18.23	17.96	17.97	486,720	-0.17(-0.94%)
Feb 24, 2017	18.43	18.46	18.10	18.14	455,000	-0.38(-2.05%)
Feb 23, 2017	18.50	18.58	18.32	18.52	350,904	+0.02(+0.11%)
Feb 22, 2017	18.35	18.52	18.25	18.50	446,213	-0.02(-0.11%)
Feb 21, 2017	18.39	18.57	18.35	18.52	720,495	+0.26(+1.42%)
Feb 17, 2017		18.26	18.26	18.26	0	-0.09(-0.49%)
Feb 16, 2017	18.40	18.52	18.30	18.35	398,623	-0.05(-0.27%)
Feb 15, 2017	18.41	18.52	18.30	18.40	390,430	+0.05(+0.27%)
Feb 14, 2017	18.43	18.52	18.16	18.35	501,835	-0.14(-0.76%)
Feb 13, 2017	18.54	18.61	18.41	18.49	318,579	-0.12(-0.64%)
Feb 10, 2017	18.85	18.94	18.60	18.61	469,672	-0.08(-0.43%)
Feb 09, 2017	18.83	18.89	18.60	18.69	564,565	-0.06(-0.32%)
Feb 08, 2017	18.60	18.84	18.58	18.75	267,053	+0.00(+0.00%)
Feb 07, 2017	18.75	18.90	18.61	18.75	971,037	+0.08(+0.43%)
Feb 06, 2017	18.82	18.95	18.54	18.67	1,117,334	+0.13(+0.70%)
Feb 03, 2017	18.59	18.83	18.49	18.54	841,832	-0.06(-0.32%)
Feb 02, 2017	18.66	18.80	18.49	18.60	579,311	+0.02(+0.11%)
Feb 01, 2017	18.50	18.63	18.32	18.58	474,647	+0.12(+0.65%)
Jan 31, 2017	18.29	18.46	18.06	18.46	1,020,353	+0.19(+1.04%)
Jan 30, 2017	18.63	18.68	18.16	18.27	490,228	-0.53(-2.82%)
Jan 27, 2017	18.72	18.93	18.46	18.80	767,584	-0.10(-0.53%)
Jan 26, 2017	18.67	18.90	18.52	18.90	464,496	+0.32(+1.72%)
Jan 25, 2017	18.40	18.64	18.32	18.58	312,502	+0.18(+0.98%)
Jan 24, 2017	18.18	18.49	18.03	18.40	253,896	+0.35(+1.94%)
Jan 23, 2017	18.00	18.20	17.93	18.05	594,559	-0.02(-0.11%)
Jan 20, 2017	18.21	18.30	18.02	18.07	282,345	+0.00(+0.00%)
Jan 19, 2017	18.09	18.27	18.00	18.07	325,126	-0.06(-0.33%)
Jan 18, 2017	18.10	18.24	18.05	18.13	627,893	-0.07(-0.38%)
Jan 17, 2017	18.37	18.39	18.09	18.20	643,111	+0.01(+0.05%)
Jan 13, 2017		18.19	18.19	18.19	0	+0.12(+0.66%)
Jan 12, 2017	18.48	18.48	17.95	18.07	417,402	-0.17(-0.93%)
Jan 11, 2017	18.32	18.45	18.17	18.24	590,182	+0.04(+0.22%)
Jan 10, 2017	18.37	18.47	18.16	18.20	1,078,268	-0.12(-0.66%)
Jan 09, 2017	18.35	18.45	18.15	18.32	593,000	-0.13(-0.70%)
Jan 06, 2017	18.22	18.54	18.13	18.45	707,486	+0.24(+1.32%)
Jan 05, 2017	18.04	18.29	17.91	18.21	609,057	+0.22(+1.22%)
Jan 04, 2017	17.66	18.10	17.53	17.99	731,629	+0.29(+1.64%)

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.