Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.22	18.56	18.07	18.41	275,637	+0.15(+0.82%)
Mar 30, 2017	17.85	18.30	17.85	18.26	153,793	+0.41(+2.30%)
Mar 29, 2017	17.70	17.90	17.59	17.85	86,156	+0.07(+0.42%)
Mar 28, 2017	17.77	17.92	17.62	17.77	115,853	-0.11(-0.63%)
Mar 27, 2017	17.77	18.00	17.44	17.89	129,251	-0.15(-0.83%)
Mar 24, 2017	18.00	18.11	17.74	18.03	172,850	+0.11(+0.62%)
Mar 23, 2017	17.62	18.03	17.59	17.92	122,821	+0.30(+1.69%)
Mar 22, 2017	17.62	17.85	17.40	17.62	124,384	-0.07(-0.42%)
Mar 21, 2017	18.41	18.41	17.66	17.70	222,994	-0.60(-3.27%)
Mar 20, 2017	18.37	18.52	18.17	18.30	125,652	-0.15(-0.81%)
Mar 17, 2017	17.96	18.48	17.96	18.45	636,147	+0.49(+2.70%)
Mar 16, 2017	18.11	18.13	17.81	17.96	267,004	-0.04(-0.21%)
Mar 15, 2017	18.07	18.18	17.96	18.00	161,883	+0.04(+0.21%)
Mar 14, 2017	18.00	18.11	17.74	17.96	83,669	-0.11(-0.62%)
Mar 13, 2017	17.85	18.18	17.85	18.07	110,195	+0.22(+1.26%)
Mar 10, 2017	17.74	18.02	17.62	17.85	151,941	+0.22(+1.27%)
Mar 09, 2017	17.74	17.96	17.59	17.62	207,632	-0.11(-0.63%)
Mar 08, 2017	18.07	18.07	17.70	17.74	136,061	-0.22(-1.25%)
Mar 07, 2017	18.03	18.26	17.92	17.96	153,766	-0.19(-1.03%)
Mar 06, 2017	18.30	18.33	18.00	18.15	182,501	-0.30(-1.62%)
Mar 03, 2017	18.78	18.86	18.41	18.45	182,964	-0.37(-1.98%)
Mar 02, 2017	19.12	19.12	18.71	18.82	120,182	-0.34(-1.75%)
Mar 01, 2017	19.08	19.34	19.01	19.16	169,074	+0.37(+1.99%)
Feb 28, 2017	19.12	19.12	18.63	18.78	141,730	-0.37(-1.95%)
Feb 27, 2017	18.71	19.23	18.67	19.16	170,174	+0.34(+1.79%)
Feb 24, 2017	18.67	18.93	18.56	18.82	127,636	+0.00(+0.00%)
Feb 23, 2017	19.01	19.19	18.71	18.82	131,714	-0.19(-0.98%)
Feb 22, 2017	18.93	19.04	18.71	19.01	136,286	+0.00(+0.00%)
Feb 21, 2017	18.97	19.08	18.78	19.01	155,144	+0.19(+1.03%)
Feb 17, 2017		18.81	18.81	18.81	0	-0.15(-0.79%)
Feb 16, 2017	19.07	19.11	18.59	18.96	162,813	-0.07(-0.39%)
Feb 15, 2017	18.81	19.11	18.74	19.03	99,593	+0.11(+0.59%)
Feb 14, 2017	18.70	18.96	18.59	18.92	143,964	+0.11(+0.59%)
Feb 13, 2017	18.96	19.07	18.77	18.81	106,445	-0.04(-0.20%)
Feb 10, 2017	18.70	19.00	18.36	18.85	195,372	+0.30(+1.61%)
Feb 09, 2017	18.55	18.74	18.40	18.55	128,883	+0.07(+0.40%)
Feb 08, 2017	18.44	18.59	18.29	18.48	142,708	-0.07(-0.40%)
Feb 07, 2017	18.55	18.59	18.29	18.55	162,621	+0.07(+0.40%)
Feb 06, 2017	18.66	18.81	18.44	18.48	175,571	-0.26(-1.39%)
Feb 03, 2017	18.66	18.96	18.44	18.74	167,290	+0.30(+1.62%)
Feb 02, 2017	18.96	19.00	18.40	18.44	277,450	-0.67(-3.51%)
Feb 01, 2017	19.22	19.33	18.77	19.11	371,460	+0.15(+0.79%)
Jan 31, 2017	18.48	19.03	18.18	18.96	370,016	+0.19(+0.99%)
Jan 30, 2017	19.22	19.22	18.70	18.77	310,398	-0.63(-3.26%)
Jan 27, 2017	19.48	19.56	19.26	19.41	123,890	-0.07(-0.38%)
Jan 26, 2017	19.44	19.67	19.41	19.48	176,078	-0.04(-0.19%)
Jan 25, 2017	19.22	19.59	19.22	19.52	273,299	+0.52(+2.75%)
Jan 24, 2017	18.81	19.18	18.81	19.00	208,487	+0.26(+1.39%)
Jan 23, 2017	18.48	18.81	18.40	18.74	212,119	+0.26(+1.41%)
Jan 20, 2017	18.44	18.66	18.25	18.48	575,316	+0.15(+0.81%)
Jan 19, 2017	18.48	18.59	18.22	18.33	184,151	-0.11(-0.61%)
Jan 18, 2017	18.44	18.51	18.18	18.44	230,220	+0.07(+0.41%)
Jan 17, 2017	18.51	18.63	18.22	18.36	137,461	-0.34(-1.79%)
Jan 13, 2017		18.70	18.70	18.70	0	+0.07(+0.40%)
Jan 12, 2017	18.92	18.92	18.33	18.63	271,504	-0.45(-2.34%)
Jan 11, 2017	19.07	19.15	18.85	19.07	338,785	+0.00(+0.00%)
Jan 10, 2017	18.81	19.11	18.74	19.07	399,500	+0.34(+1.79%)
Jan 09, 2017	18.92	18.98	18.44	18.74	561,618	-0.19(-0.98%)
Jan 06, 2017	19.63	19.67	18.89	18.92	545,160	-0.63(-3.24%)
Jan 05, 2017	20.12	20.15	19.52	19.56	344,227	-0.60(-2.96%)
Jan 04, 2017	19.82	20.23	19.67	20.15	337,341	+0.45(+2.27%)

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.