Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	16.20	16.86	16.20	16.78	3,324,601	+0.57(+3.52%)
Mar 30, 2017	16.52	16.62	16.16	16.21	3,423,484	-0.23(-1.40%)
Mar 29, 2017	16.12	16.50	16.03	16.44	2,209,130	+0.44(+2.75%)
Mar 28, 2017	15.65	16.07	15.41	16.00	2,784,059	+0.38(+2.43%)
Mar 27, 2017	15.49	15.64	15.16	15.62	2,650,317	-0.09(-0.57%)
Mar 24, 2017	15.69	16.05	15.57	15.71	3,966,746	+0.01(+0.06%)
Mar 23, 2017	15.39	15.82	15.24	15.70	4,303,481	+0.34(+2.21%)
Mar 22, 2017	15.29	15.77	15.26	15.36	2,704,904	-0.01(-0.07%)
Mar 21, 2017	15.83	15.99	15.16	15.37	3,651,944	-0.36(-2.29%)
Mar 20, 2017	15.11	15.78	14.90	15.73	2,791,465	+0.63(+4.17%)
Mar 17, 2017	15.23	15.46	15.01	15.10	5,084,839	-0.11(-0.72%)
Mar 16, 2017	15.77	15.93	15.21	15.21	2,063,028	-0.46(-2.94%)
Mar 15, 2017	15.27	15.75	15.20	15.67	2,699,392	+0.56(+3.71%)
Mar 14, 2017	15.19	15.19	14.75	15.11	2,392,543	-0.24(-1.56%)
Mar 13, 2017	15.22	15.52	15.16	15.35	2,083,472	+0.16(+1.05%)
Mar 10, 2017	15.40	15.57	14.90	15.19	3,392,923	-0.16(-1.04%)
Mar 09, 2017	14.85	15.36	14.76	15.35	3,807,686	+0.43(+2.88%)
Mar 08, 2017	15.40	15.58	14.83	14.92	4,682,250	-0.47(-3.05%)
Mar 07, 2017	15.70	15.73	15.33	15.39	1,667,710	-0.31(-1.97%)
Mar 06, 2017	15.40	15.72	15.37	15.70	2,054,448	+0.25(+1.62%)
Mar 03, 2017	15.54	15.56	15.22	15.45	3,877,131	-0.04(-0.26%)
Mar 02, 2017	15.96	16.04	15.48	15.49	3,836,976	-0.56(-3.49%)
Mar 01, 2017	15.79	16.07	15.74	16.05	4,844,905	+0.48(+3.08%)
Feb 28, 2017	15.67	15.88	15.37	15.57	4,458,390	-0.15(-0.95%)
Feb 27, 2017	15.59	16.05	15.56	15.72	2,900,715	-0.06(-0.38%)
Feb 24, 2017	16.12	16.39	15.73	15.78	4,125,348	-0.56(-3.43%)
Feb 23, 2017	17.27	17.30	16.32	16.34	6,189,300	-0.70(-4.11%)
Feb 22, 2017	16.95	17.08	16.80	17.04	6,624,229	+0.01(+0.06%)
Feb 21, 2017	17.04	17.09	16.68	17.03	6,710,817	+0.09(+0.53%)
Feb 17, 2017		16.94	16.94	16.94	0	-0.09(-0.53%)
Feb 16, 2017	17.04	17.15	16.96	17.03	4,572,988	-0.04(-0.23%)
Feb 15, 2017	17.31	17.31	16.94	17.07	2,742,145	-0.26(-1.50%)
Feb 14, 2017	17.05	17.37	16.79	17.33	3,466,344	+0.33(+1.94%)
Feb 13, 2017	16.97	17.21	16.88	17.00	4,122,513	-0.02(-0.12%)
Feb 10, 2017	17.46	17.59	16.93	17.02	2,841,602	-0.29(-1.68%)
Feb 09, 2017	17.32	17.52	17.21	17.31	2,740,528	-0.01(-0.06%)
Feb 08, 2017	17.46	17.61	17.17	17.32	3,538,587	-0.27(-1.53%)
Feb 07, 2017	17.44	17.85	17.21	17.59	4,612,811	+0.32(+1.85%)
Feb 06, 2017	16.97	17.32	16.90	17.27	5,716,293	+0.11(+0.64%)
Feb 03, 2017	16.77	17.34	16.75	17.16	5,425,882	+0.41(+2.45%)
Feb 02, 2017	16.85	17.09	16.59	16.75	4,237,637	-0.16(-0.95%)
Feb 01, 2017	17.10	17.24	16.42	16.91	4,735,120	-0.03(-0.18%)
Jan 31, 2017	17.67	18.02	16.13	16.94	10,507,114	-1.36(-7.43%)
Jan 30, 2017	18.73	18.73	17.78	18.30	5,164,920	-0.70(-3.68%)
Jan 27, 2017	18.98	19.18	18.70	19.00	1,896,011	-0.31(-1.61%)
Jan 26, 2017	19.54	19.76	19.20	19.31	1,694,401	-0.23(-1.18%)
Jan 25, 2017	19.56	19.75	19.35	19.54	1,982,226	+0.03(+0.15%)
Jan 24, 2017	18.75	19.76	18.56	19.51	2,938,168	+0.97(+5.23%)
Jan 23, 2017	18.30	18.63	18.21	18.54	3,058,135	+0.26(+1.42%)
Jan 20, 2017	18.50	18.52	18.13	18.28	1,816,168	-0.05(-0.27%)
Jan 19, 2017	18.26	18.49	18.09	18.33	1,502,101	-0.03(-0.16%)
Jan 18, 2017	18.05	18.70	17.77	18.36	3,276,338	+0.15(+0.82%)
Jan 17, 2017	18.75	18.82	18.21	18.21	2,278,742	-0.43(-2.31%)
Jan 13, 2017		18.64	18.64	18.64	0	+0.19(+1.03%)
Jan 12, 2017	18.59	18.59	18.17	18.45	1,504,239	+0.02(+0.11%)
Jan 11, 2017	18.59	18.69	18.18	18.43	2,624,791	-0.13(-0.70%)
Jan 10, 2017	18.23	18.78	18.07	18.56	2,183,339	+0.59(+3.28%)
Jan 09, 2017	18.25	18.40	17.95	17.97	4,012,495	-0.50(-2.71%)
Jan 06, 2017	18.70	18.79	18.39	18.47	2,626,848	-0.24(-1.28%)
Jan 05, 2017	18.34	18.73	18.25	18.71	3,350,871	+0.37(+2.02%)
Jan 04, 2017	17.41	18.40	17.41	18.34	5,118,306	+0.93(+5.34%)

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.