Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.02	19.20	18.88	18.95	576,238	-0.07(-0.37%)
Mar 30, 2017	18.78	19.21	18.78	19.02	857,425	+0.23(+1.22%)
Mar 29, 2017	18.99	19.10	18.64	18.79	612,876	-0.25(-1.31%)
Mar 28, 2017	18.54	19.06	18.46	19.04	512,625	+0.40(+2.15%)
Mar 27, 2017	18.50	18.88	18.37	18.64	852,724	-0.11(-0.59%)
Mar 24, 2017	18.93	19.21	18.69	18.75	544,985	-0.06(-0.32%)
Mar 23, 2017	18.60	18.85	18.46	18.81	562,272	+0.26(+1.40%)
Mar 22, 2017	18.16	18.57	18.15	18.55	737,721	+0.27(+1.48%)
Mar 21, 2017	19.32	19.32	18.27	18.28	590,842	-0.94(-4.89%)
Mar 20, 2017	18.99	19.29	18.81	19.22	533,076	+0.10(+0.52%)
Mar 17, 2017	19.07	19.17	18.80	19.12	1,113,339	+0.13(+0.68%)
Mar 16, 2017	18.80	19.21	18.45	18.99	900,714	+0.28(+1.50%)
Mar 15, 2017	18.65	18.90	18.62	18.71	694,839	+0.14(+0.75%)
Mar 14, 2017	18.22	18.65	18.08	18.57	421,601	+0.22(+1.20%)
Mar 13, 2017		18.58	18.27	18.35	433,666	+0.02(+0.11%)
Mar 10, 2017	18.23	18.51	18.09	18.33	574,301	+0.31(+1.72%)
Mar 09, 2017	18.22	18.33	18.00	18.02	664,555	-0.22(-1.21%)
Mar 08, 2017	18.34	18.47	18.22	18.24	420,471	-0.09(-0.49%)
Mar 07, 2017	18.37	18.49	18.20	18.33	496,723	-0.01(-0.05%)
Mar 06, 2017	18.48	18.54	18.20	18.34	573,953	-0.35(-1.87%)
Mar 03, 2017	18.86	18.88	18.59	18.69	461,842	-0.10(-0.53%)
Mar 02, 2017	19.28	19.32	18.77	18.79	591,344	-0.59(-3.04%)
Mar 01, 2017	19.26	19.63	19.26	19.38	751,920	+0.45(+2.38%)
Feb 28, 2017	19.05	19.05	18.68	18.93	868,641	-0.21(-1.10%)
Feb 27, 2017	18.63	19.16	18.53	19.14	756,984	+0.48(+2.57%)
Feb 24, 2017	18.72	18.87	18.49	18.66	1,113,077	-0.34(-1.79%)
Feb 23, 2017	19.32	19.33	18.90	19.00	1,069,470	-0.32(-1.66%)
Feb 22, 2017	19.30	19.44	19.11	19.32	656,850	-0.17(-0.87%)
Feb 21, 2017	19.30	19.82	19.30	19.49	624,086	+0.07(+0.36%)
Feb 17, 2017		19.42	19.42	19.42	0	+0.14(+0.73%)
Feb 16, 2017	19.48	19.53	19.05	19.28	462,424	-0.14(-0.72%)
Feb 15, 2017	19.16	19.53	18.96	19.42	543,822	+0.16(+0.83%)
Feb 14, 2017	18.82	19.28	18.76	19.26	659,006	+0.34(+1.80%)
Feb 13, 2017	18.90	19.00	18.78	18.92	625,620	+0.22(+1.18%)
Feb 10, 2017	18.82	18.83	18.54	18.70	473,530	+0.06(+0.32%)
Feb 09, 2017	18.63	18.79	18.48	18.64	1,034,917	+0.05(+0.27%)
Feb 08, 2017	18.71	18.80	18.38	18.59	1,098,229	-0.16(-0.85%)
Feb 07, 2017	17.97	19.34	17.85	18.75	3,142,409	+0.77(+4.28%)
Feb 06, 2017	18.08	18.21	17.80	17.98	1,505,234	-0.22(-1.21%)
Feb 03, 2017	18.11	18.34	17.91	18.20	953,641	+0.28(+1.56%)
Feb 02, 2017	18.08	18.11	17.73	17.92	939,595	-0.19(-1.05%)
Feb 01, 2017	18.27	18.35	17.92	18.11	755,156	+0.09(+0.50%)
Jan 31, 2017	17.79	18.02	17.53	18.02	869,677	+0.15(+0.84%)
Jan 30, 2017	17.84	18.06	17.59	17.87	677,365	-0.13(-0.72%)
Jan 27, 2017	17.97	18.21	17.86	18.00	579,636	+0.12(+0.67%)
Jan 26, 2017	17.96	18.02	17.69	17.88	629,177	-0.02(-0.11%)
Jan 25, 2017	18.21	18.21	17.76	17.90	651,077	-0.10(-0.56%)
Jan 24, 2017	17.84	18.25	17.74	18.00	1,097,846	+0.34(+1.93%)
Jan 23, 2017	17.26	17.66	17.26	17.66	690,522	+0.32(+1.85%)
Jan 20, 2017	17.07	17.43	17.02	17.34	607,480	+0.29(+1.70%)
Jan 19, 2017	17.53	17.60	16.96	17.05	1,118,322	-0.55(-3.13%)
Jan 18, 2017	17.44	17.72	17.19	17.60	553,161	+0.25(+1.44%)
Jan 17, 2017	17.32	17.37	17.06	17.35	1,683,649	-0.13(-0.74%)
Jan 13, 2017		17.48	17.48	17.48	0	+0.26(+1.51%)
Jan 12, 2017	17.12	17.30	16.50	17.22	642,347	+0.40(+2.38%)
Jan 11, 2017	16.68	16.88	16.45	16.82	338,112	+0.16(+0.96%)
Jan 10, 2017	16.25	16.80	16.23	16.66	802,046	+0.39(+2.40%)
Jan 09, 2017	16.48	16.54	16.06	16.27	969,287	-0.14(-0.85%)
Jan 06, 2017	16.67	16.67	16.33	16.41	387,007	-0.14(-0.85%)
Jan 05, 2017	16.72	16.81	16.40	16.55	506,527	-0.40(-2.36%)
Jan 04, 2017	16.83	17.05	16.80	16.95	520,298	+0.20(+1.19%)

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.