Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.22	18.31	17.90	17.99	1,539,239	-0.24(-1.33%)
Mar 30, 2017	18.31	18.39	18.08	18.24	1,418,886	-0.07(-0.40%)
Mar 29, 2017	18.08	18.58	18.08	18.31	861,708	+0.24(+1.30%)
Mar 28, 2017	17.78	18.16	17.78	18.07	821,270	+0.23(+1.27%)
Mar 27, 2017	17.23	17.96	17.09	17.85	697,323	+0.46(+2.66%)
Mar 24, 2017	17.42	17.53	17.34	17.38	620,208	+0.02(+0.09%)
Mar 23, 2017	17.38	17.57	17.33	17.37	629,669	-0.02(-0.14%)
Mar 22, 2017	17.55	17.71	17.24	17.39	540,219	-0.15(-0.88%)
Mar 21, 2017	18.06	18.09	17.52	17.55	867,212	-0.45(-2.52%)
Mar 20, 2017	18.02	18.06	17.82	18.00	412,227	+0.00(+0.00%)
Mar 17, 2017	17.68	18.04	17.66	18.00	1,078,865	+0.28(+1.56%)
Mar 16, 2017	17.81	17.85	17.68	17.72	384,251	-0.08(-0.46%)
Mar 15, 2017	17.59	17.85	17.58	17.81	374,120	+0.23(+1.29%)
Mar 14, 2017	17.48	17.58	17.26	17.58	271,223	-0.02(-0.14%)
Mar 13, 2017	17.55	17.76	17.42	17.60	309,998	+0.06(+0.32%)
Mar 10, 2017	17.27	17.61	17.19	17.55	522,634	+0.45(+2.65%)
Mar 09, 2017	17.17	17.41	16.95	17.09	1,147,959	-0.08(-0.47%)
Mar 08, 2017	17.16	17.76	16.85	17.17	2,635,418	-0.60(-3.36%)
Mar 07, 2017	17.93	18.05	17.70	17.77	671,919	-0.27(-1.52%)
Mar 06, 2017	17.85	18.20	17.85	18.05	901,852	+0.01(+0.04%)
Mar 03, 2017	17.82	18.06	17.77	18.04	379,207	+0.20(+1.13%)
Mar 02, 2017	17.80	18.01	17.77	17.84	331,949	-0.02(-0.14%)
Mar 01, 2017	17.84	17.90	17.64	17.86	553,090	+0.12(+0.68%)
Feb 28, 2017	17.79	17.98	17.59	17.74	1,316,411	-0.10(-0.59%)
Feb 27, 2017	18.03	18.10	17.71	17.84	857,124	-0.19(-1.07%)
Feb 24, 2017	18.16	18.33	17.99	18.04	261,707	-0.27(-1.50%)
Feb 23, 2017	18.51	18.66	17.98	18.31	764,113	-0.24(-1.31%)
Feb 22, 2017	18.83	18.92	18.56	18.55	521,721	-0.32(-1.71%)
Feb 21, 2017	18.97	19.10	18.76	18.88	295,089	+0.01(+0.04%)
Feb 17, 2017		18.87	18.87	18.87	0	-0.10(-0.55%)
Feb 16, 2017	19.49	19.49	18.80	18.97	374,970	-0.43(-2.21%)
Feb 15, 2017	19.12	19.45	19.05	19.40	274,780	+0.21(+1.09%)
Feb 14, 2017	19.20	19.27	19.10	19.19	193,062	-0.05(-0.25%)
Feb 13, 2017	19.43	19.47	19.19	19.24	269,756	+0.14(+0.72%)
Feb 10, 2017	19.12	19.18	19.04	19.10	232,765	+0.06(+0.34%)
Feb 09, 2017	18.71	19.26	18.71	19.04	673,106	+0.28(+1.51%)
Feb 08, 2017	18.90	18.90	18.57	18.76	321,505	-0.19(-1.02%)
Feb 07, 2017	19.17	19.31	18.81	18.95	526,268	-0.21(-1.10%)
Feb 06, 2017	19.05	19.22	18.97	19.16	202,476	+0.00(+0.00%)
Feb 03, 2017	19.14	19.38	18.95	19.16	524,423	+0.10(+0.51%)
Feb 02, 2017	18.97	19.12	18.85	19.06	306,815	+0.06(+0.34%)
Feb 01, 2017	19.06	19.31	18.90	19.00	476,995	+0.04(+0.21%)
Jan 31, 2017	19.01	19.02	18.68	18.96	333,820	-0.10(-0.51%)
Jan 30, 2017	19.05	19.18	18.94	19.06	224,430	-0.07(-0.38%)
Jan 27, 2017	19.35	19.43	19.12	19.13	650,524	+0.00(+0.00%)
Jan 26, 2017	19.06	19.35	18.99	19.13	772,748	-0.03(-0.17%)
Jan 25, 2017	19.06	19.25	19.00	19.16	648,805	+0.11(+0.55%)
Jan 24, 2017	18.65	19.21	18.65	19.06	424,532	+0.54(+2.92%)
Jan 23, 2017	18.39	18.55	18.32	18.51	265,874	+0.05(+0.26%)
Jan 20, 2017	18.25	18.58	18.25	18.47	234,596	+0.20(+1.11%)
Jan 19, 2017	18.50	18.65	18.22	18.26	376,412	-0.15(-0.83%)
Jan 18, 2017	18.75	18.95	18.40	18.42	519,639	-0.29(-1.55%)
Jan 17, 2017	18.55	18.72	18.55	18.71	236,983	+0.11(+0.61%)
Jan 13, 2017		18.60	18.60	18.60	0	+0.02(+0.09%)
Jan 12, 2017	19.02	19.02	18.53	18.58	360,055	-0.44(-2.33%)
Jan 11, 2017	18.92	19.20	18.75	19.02	733,618	+0.05(+0.26%)
Jan 10, 2017	18.89	19.05	18.51	18.97	513,961	+0.13(+0.69%)
Jan 09, 2017	19.40	19.41	18.83	18.85	466,736	-0.48(-2.47%)
Jan 06, 2017	19.32	19.40	19.04	19.32	553,614	+0.04(+0.21%)
Jan 05, 2017	19.76	19.92	19.18	19.28	607,508	-0.43(-2.17%)
Jan 04, 2017	19.35	19.75	19.27	19.71	923,911	+0.45(+2.35%)

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.