Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.72	18.15	17.29	17.71	224,522	-0.04(-0.22%)
Mar 30, 2017	17.81	17.99	17.52	17.75	189,375	-0.08(-0.43%)
Mar 29, 2017	17.91	18.06	17.66	17.83	110,238	-0.09(-0.48%)
Mar 28, 2017	17.91	18.29	17.67	17.92	167,712	-0.03(-0.16%)
Mar 27, 2017	17.71	18.05	17.23	17.94	211,289	+0.08(+0.45%)
Mar 24, 2017	18.62	18.78	17.85	17.86	127,788	-0.59(-3.18%)
Mar 23, 2017	18.35	18.71	18.12	18.45	154,166	+0.11(+0.57%)
Mar 22, 2017	18.61	19.13	18.30	18.34	148,592	-0.28(-1.49%)
Mar 21, 2017	19.90	20.00	18.48	18.62	195,953	-1.43(-7.14%)
Mar 20, 2017	21.12	21.16	19.80	20.05	158,239	-1.18(-5.57%)
Mar 17, 2017	20.91	21.58	20.69	21.24	259,936	+0.46(+2.21%)
Mar 16, 2017	20.14	20.92	20.14	20.78	211,132	+0.77(+3.86%)
Mar 15, 2017	20.08	20.39	19.21	20.01	184,864	+0.12(+0.62%)
Mar 14, 2017	20.45	20.73	18.68	19.88	250,023	+0.80(+4.20%)
Mar 13, 2017	18.53	19.29	18.48	19.08	166,190	+0.73(+4.01%)
Mar 10, 2017	18.66	19.03	17.87	18.34	212,244	-0.10(-0.52%)
Mar 09, 2017	19.11	19.49	18.34	18.44	262,452	-0.71(-3.69%)
Mar 08, 2017	20.01	20.22	19.11	19.15	105,308	-0.57(-2.90%)
Mar 07, 2017	20.65	20.65	19.68	19.72	234,870	-1.07(-5.14%)
Mar 06, 2017	21.99	22.34	20.78	20.79	200,596	-1.60(-7.16%)
Mar 03, 2017	22.75	23.93	21.95	22.39	189,346	-0.36(-1.59%)
Mar 02, 2017	25.24	25.92	22.61	22.75	200,549	-2.00(-8.10%)
Mar 01, 2017	23.61	25.19	23.61	24.76	170,229	+1.68(+7.28%)
Feb 28, 2017	23.04	23.79	22.93	23.08	83,389	+0.04(+0.17%)
Feb 27, 2017	22.53	23.76	22.53	23.04	98,671	+0.39(+1.73%)
Feb 24, 2017	22.45	23.23	22.41	22.65	73,334	-0.29(-1.25%)
Feb 23, 2017	24.05	24.15	22.58	22.94	101,066	-0.98(-4.11%)
Feb 22, 2017	23.98	24.04	23.56	23.92	48,425	-0.17(-0.71%)
Feb 21, 2017	24.14	24.75	23.90	24.09	101,670	+0.07(+0.28%)
Feb 17, 2017		24.02	24.02	24.02	0	+0.00(+0.00%)
Feb 16, 2017	23.88	24.36	23.49	24.02	87,169	-0.02(-0.08%)
Feb 15, 2017	23.05	24.24	22.99	24.04	95,540	+0.99(+4.30%)
Feb 14, 2017	23.84	23.95	22.54	23.05	107,771	-0.87(-3.63%)
Feb 13, 2017	23.16	24.35	23.16	23.92	140,174	+1.08(+4.72%)
Feb 10, 2017	22.74	23.28	22.56	22.84	166,445	+0.28(+1.23%)
Feb 09, 2017	21.72	22.75	21.69	22.56	170,101	+0.95(+4.41%)
Feb 08, 2017	21.03	21.92	20.24	21.61	150,662	+0.52(+2.49%)
Feb 07, 2017	21.30	21.76	20.99	21.09	103,669	-0.16(-0.76%)
Feb 06, 2017	21.10	21.35	20.96	21.25	80,907	+0.08(+0.36%)
Feb 03, 2017	21.23	21.25	20.53	21.17	103,640	+0.07(+0.32%)
Feb 02, 2017	20.74	21.62	20.53	21.10	163,352	+0.62(+3.03%)
Feb 01, 2017	21.59	22.19	20.18	20.48	240,354	-0.97(-4.53%)
Jan 31, 2017	21.57	21.76	20.75	21.46	108,611	-0.38(-1.75%)
Jan 30, 2017	22.54	22.54	20.89	21.84	181,368	-0.88(-3.86%)
Jan 27, 2017	22.60	23.15	22.32	22.72	158,407	+0.51(+2.28%)
Jan 26, 2017	21.73	22.71	21.61	22.21	142,703	+0.42(+1.93%)
Jan 25, 2017	21.92	22.03	20.99	21.79	159,240	-0.09(-0.39%)
Jan 24, 2017	22.62	23.14	21.83	21.88	175,518	-0.39(-1.76%)
Jan 23, 2017	22.61	22.89	21.99	22.27	79,167	-0.16(-0.72%)
Jan 20, 2017	22.22	22.81	22.02	22.43	121,180	+0.41(+1.86%)
Jan 19, 2017	24.08	24.75	21.99	22.02	274,176	-2.05(-8.52%)
Jan 18, 2017	22.45	24.43	22.30	24.07	252,617	+1.75(+7.86%)
Jan 17, 2017	23.27	23.79	22.25	22.32	138,381	-1.08(-4.61%)
Jan 13, 2017		23.39	23.39	23.39	0	-1.61(-6.45%)
Jan 12, 2017	25.98	25.98	24.71	25.01	174,366	-1.05(-4.03%)
Jan 11, 2017	26.27	26.64	25.50	26.05	96,848	-0.08(-0.29%)
Jan 10, 2017	23.77	26.16	23.51	26.13	178,140	+2.71(+11.56%)
Jan 09, 2017	23.80	24.98	23.10	23.42	184,486	+0.52(+2.29%)
Jan 06, 2017	24.03	24.07	22.70	22.90	133,105	-1.12(-4.65%)
Jan 05, 2017	24.25	24.80	23.91	24.01	122,552	-0.27(-1.10%)
Jan 04, 2017	23.21	24.39	22.94	24.28	113,708	+1.10(+4.73%)

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.