Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.57	19.76	19.35	19.66	1,939,921	+0.09(+0.46%)
Mar 30, 2017	19.20	19.73	19.17	19.57	2,405,525	+0.39(+2.03%)
Mar 29, 2017	18.94	19.21	18.87	19.18	1,054,724	+0.19(+1.00%)
Mar 28, 2017	18.90	19.01	18.78	18.99	1,421,711	+0.01(+0.05%)
Mar 27, 2017	19.05	19.26	18.90	18.98	1,245,401	-0.07(-0.37%)
Mar 24, 2017	19.15	19.24	18.96	19.05	1,233,537	-0.05(-0.26%)
Mar 23, 2017	19.14	19.33	19.04	19.10	1,213,320	+0.01(+0.05%)
Mar 22, 2017	19.25	19.26	18.94	19.09	1,483,336	-0.16(-0.83%)
Mar 21, 2017	19.42	19.47	19.07	19.25	1,998,599	-0.15(-0.77%)
Mar 20, 2017	19.30	19.47	19.15	19.40	1,156,750	+0.09(+0.47%)
Mar 17, 2017	19.19	19.36	18.81	19.31	4,571,179	+0.56(+2.99%)
Mar 16, 2017	18.72	18.84	18.51	18.75	1,449,862	-0.09(-0.48%)
Mar 15, 2017	18.32	19.02	18.32	18.84	2,453,527	+0.54(+2.95%)
Mar 14, 2017	18.34	18.73	18.10	18.30	2,276,102	-0.06(-0.33%)
Mar 13, 2017	18.46	18.53	18.16	18.36	1,403,451	-0.18(-0.97%)
Mar 10, 2017	18.50	18.70	18.40	18.54	1,885,046	+0.10(+0.54%)
Mar 09, 2017	18.21	18.47	18.16	18.44	1,618,048	+0.29(+1.60%)
Mar 08, 2017	17.86	18.20	17.78	18.15	1,228,317	+0.29(+1.62%)
Mar 07, 2017	18.04	18.12	17.84	17.86	1,304,114	-0.24(-1.33%)
Mar 06, 2017	18.28	18.38	17.86	18.10	1,601,587	-0.33(-1.79%)
Mar 03, 2017	18.29	18.45	18.12	18.43	1,110,317	+0.16(+0.88%)
Mar 02, 2017	18.26	18.38	18.16	18.27	819,714	-0.02(-0.11%)
Mar 01, 2017	18.36	18.47	18.20	18.29	1,208,240	+0.05(+0.27%)
Feb 28, 2017	18.18	18.45	18.01	18.24	2,716,475	+0.40(+2.24%)
Feb 27, 2017	18.42	18.42	17.82	17.84	2,464,417	-0.61(-3.31%)
Feb 24, 2017	18.37	18.46	18.26	18.45	1,330,005	+0.02(+0.11%)
Feb 23, 2017	18.51	18.53	18.28	18.43	1,434,170	+0.04(+0.22%)
Feb 22, 2017	18.27	18.39	18.17	18.39	1,946,509	+0.10(+0.55%)
Feb 21, 2017	18.42	18.52	18.12	18.29	2,476,287	-0.24(-1.30%)
Feb 17, 2017		18.53	18.53	18.53	0	-0.27(-1.44%)
Feb 16, 2017	19.41	19.65	18.61	18.80	5,605,554	-1.65(-8.07%)
Feb 15, 2017	20.43	20.52	20.29	20.45	1,404,135	-0.07(-0.34%)
Feb 14, 2017	20.58	20.66	20.22	20.52	1,180,284	-0.16(-0.77%)
Feb 13, 2017	20.79	20.84	20.48	20.68	1,555,426	-0.02(-0.10%)
Feb 10, 2017	20.66	20.76	20.57	20.70	1,176,782	+0.01(+0.05%)
Feb 09, 2017	19.98	20.82	19.83	20.69	1,649,298	+0.75(+3.76%)
Feb 08, 2017	19.80	19.98	19.71	19.94	931,301	+0.18(+0.91%)
Feb 07, 2017	19.88	20.09	19.68	19.76	899,432	-0.12(-0.60%)
Feb 06, 2017	20.27	20.27	19.78	19.88	803,580	-0.34(-1.68%)
Feb 03, 2017	19.82	20.29	19.76	20.22	1,072,236	+0.48(+2.43%)
Feb 02, 2017	19.77	19.91	19.62	19.74	1,253,299	+0.16(+0.82%)
Feb 01, 2017	19.80	20.05	19.58	19.58	1,500,631	-0.28(-1.41%)
Jan 31, 2017	20.00	20.19	19.71	19.86	2,058,169	-0.11(-0.55%)
Jan 30, 2017	20.02	20.04	19.64	19.97	1,407,010	-0.17(-0.84%)
Jan 27, 2017	20.15	20.31	20.08	20.14	850,466	-0.01(-0.05%)
Jan 26, 2017	19.98	20.17	19.89	20.15	1,451,951	+0.22(+1.10%)
Jan 25, 2017	19.97	20.31	19.91	19.93	1,067,754	-0.01(-0.05%)
Jan 24, 2017	19.93	20.07	19.85	19.94	1,301,044	+0.04(+0.20%)
Jan 23, 2017	19.85	20.16	19.78	19.90	1,829,515	+0.06(+0.30%)
Jan 20, 2017	19.85	20.17	19.74	19.84	2,261,139	-0.09(-0.45%)
Jan 19, 2017	20.34	20.38	19.58	19.93	3,243,586	-1.38(-6.48%)
Jan 18, 2017	20.93	21.34	20.75	21.31	1,552,384	+0.65(+3.15%)
Jan 17, 2017	20.93	20.99	20.53	20.66	934,972	-0.26(-1.24%)
Jan 13, 2017		20.92	20.92	20.92	0	+0.30(+1.45%)
Jan 12, 2017	20.48	20.65	20.34	20.62	1,049,906	+0.04(+0.19%)
Jan 11, 2017	20.66	20.68	20.39	20.58	1,127,680	-0.09(-0.44%)
Jan 10, 2017	21.00	21.15	20.41	20.67	1,746,870	-0.37(-1.76%)
Jan 09, 2017	21.50	21.52	21.03	21.04	1,717,036	-0.54(-2.50%)
Jan 06, 2017	21.59	21.82	21.39	21.58	875,241	-0.09(-0.42%)
Jan 05, 2017	21.84	21.90	21.59	21.67	1,020,026	-0.24(-1.10%)
Jan 04, 2017	21.62	22.31	21.57	21.91	1,554,833	+0.32(+1.48%)

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.