Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.74	18.98	18.74	18.91	2,607,473	+0.16(+0.85%)
Mar 30, 2017	18.74	18.80	18.66	18.75	2,556,244	-0.10(-0.51%)
Mar 29, 2017	18.84	18.86	18.69	18.84	1,999,320	+0.00(+0.00%)
Mar 28, 2017	18.92	18.92	18.73	18.84	2,482,905	-0.08(-0.42%)
Mar 27, 2017	19.08	19.11	18.80	18.92	2,574,327	-0.05(-0.25%)
Mar 24, 2017	18.91	19.03	18.83	18.97	2,944,373	+0.10(+0.51%)
Mar 23, 2017	18.89	19.13	18.82	18.88	3,060,680	-0.05(-0.25%)
Mar 22, 2017	18.80	18.97	18.80	18.92	4,347,523	+0.19(+1.02%)
Mar 21, 2017	18.51	18.83	18.43	18.73	5,107,434	+0.28(+1.51%)
Mar 20, 2017	18.64	18.73	18.42	18.45	2,972,580	-0.22(-1.19%)
Mar 17, 2017	18.63	18.76	18.57	18.68	4,814,159	+0.10(+0.56%)
Mar 16, 2017	18.77	18.77	18.53	18.57	3,059,289	-0.27(-1.43%)
Mar 15, 2017	18.65	19.27	18.53	18.84	4,947,016	+0.28(+1.50%)
Mar 14, 2017	18.65	18.70	18.53	18.57	2,839,345	-0.11(-0.60%)
Mar 13, 2017	18.53	18.69	18.49	18.68	3,969,108	+0.14(+0.73%)
Mar 10, 2017	18.41	18.56	18.36	18.54	3,080,108	+0.27(+1.48%)
Mar 09, 2017	18.34	18.46	18.25	18.27	4,398,628	-0.02(-0.13%)
Mar 08, 2017	18.53	18.56	18.30	18.30	3,728,537	-0.38(-2.04%)
Mar 07, 2017	18.75	18.80	18.65	18.68	3,846,075	-0.06(-0.34%)
Mar 06, 2017	18.84	18.89	18.70	18.74	4,256,874	-0.11(-0.59%)
Mar 03, 2017	19.16	19.16	18.72	18.85	6,192,805	-0.29(-1.54%)
Mar 02, 2017	18.92	19.30	18.89	19.15	3,674,385	+0.15(+0.80%)
Mar 01, 2017	18.74	19.07	18.73	19.00	7,686,146	-0.01(-0.04%)
Feb 28, 2017	18.87	19.10	18.84	19.00	3,899,597	+0.09(+0.46%)
Feb 27, 2017	19.06	19.06	18.89	18.92	2,617,457	-0.17(-0.87%)
Feb 24, 2017	18.89	19.11	18.88	19.08	4,647,616	+0.19(+1.01%)
Feb 23, 2017	18.52	18.93	18.52	18.89	5,530,813	+0.48(+2.59%)
Feb 22, 2017	18.31	18.42	18.07	18.42	4,495,591	+0.14(+0.78%)
Feb 21, 2017	18.00	18.31	17.91	18.27	5,088,031	+0.23(+1.28%)
Feb 17, 2017		18.04	18.04	18.04	0	+0.02(+0.13%)
Feb 16, 2017	17.68	18.02	17.61	18.02	4,255,728	+0.35(+1.98%)
Feb 15, 2017	17.54	17.68	17.43	17.67	3,102,233	-0.02(-0.09%)
Feb 14, 2017	17.83	17.86	17.60	17.68	2,645,033	-0.21(-1.20%)
Feb 13, 2017	17.82	17.91	17.69	17.90	3,321,905	+0.09(+0.49%)
Feb 10, 2017	17.60	17.91	17.57	17.81	3,414,693	+0.14(+0.81%)
Feb 09, 2017	17.63	17.78	17.57	17.67	3,573,256	+0.04(+0.23%)
Feb 08, 2017	17.52	17.69	17.49	17.63	4,131,917	+0.16(+0.89%)
Feb 07, 2017	17.55	17.60	17.47	17.47	3,615,760	-0.06(-0.36%)
Feb 06, 2017	17.62	17.65	17.49	17.54	3,538,336	-0.02(-0.09%)
Feb 03, 2017	17.54	17.63	17.45	17.55	3,161,152	+0.08(+0.45%)
Feb 02, 2017	17.31	17.48	17.28	17.47	3,668,996	+0.14(+0.82%)
Feb 01, 2017	17.47	17.52	17.27	17.33	3,916,876	-0.31(-1.74%)
Jan 31, 2017	17.21	17.65	17.20	17.64	3,453,592	+0.42(+2.43%)
Jan 30, 2017	17.43	17.43	17.07	17.22	3,254,057	-0.15(-0.86%)
Jan 27, 2017	17.57	17.58	17.32	17.37	2,362,589	-0.15(-0.85%)
Jan 26, 2017	17.51	17.67	17.46	17.52	2,914,387	+0.02(+0.09%)
Jan 25, 2017	17.50	17.55	17.44	17.50	2,481,744	-0.04(-0.22%)
Jan 24, 2017	17.50	17.60	17.45	17.54	2,360,831	+0.04(+0.23%)
Jan 23, 2017	17.77	17.80	17.41	17.50	2,880,673	-0.24(-1.38%)
Jan 20, 2017	17.68	17.76	17.62	17.75	3,212,822	+0.13(+0.76%)
Jan 19, 2017	17.69	17.74	17.53	17.62	2,291,270	-0.14(-0.80%)
Jan 18, 2017	17.61	17.77	17.56	17.76	3,132,480	+0.13(+0.76%)
Jan 17, 2017	17.38	17.69	17.36	17.62	3,754,679	+0.31(+1.78%)
Jan 13, 2017		17.32	17.32	17.32	0	-0.06(-0.32%)
Jan 12, 2017	17.42	17.42	17.15	17.37	3,218,855	-0.07(-0.41%)
Jan 11, 2017	17.31	17.50	17.18	17.44	4,175,511	+0.14(+0.82%)
Jan 10, 2017	17.39	17.46	17.22	17.30	2,766,770	-0.09(-0.54%)
Jan 09, 2017	17.77	17.79	17.32	17.39	3,834,113	-0.24(-1.34%)
Jan 06, 2017	17.82	17.87	17.55	17.63	5,578,357	-0.25(-1.41%)
Jan 05, 2017	17.68	17.93	17.55	17.88	6,954,338	+0.25(+1.43%)
Jan 04, 2017	17.54	17.84	17.54	17.63	2,835,176	+0.13(+0.77%)

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.