Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.79	21.06	19.73	20.99	1,755,770	+1.24(+6.28%)
Mar 30, 2017	19.57	19.82	19.38	19.75	536,053	+0.09(+0.46%)
Mar 29, 2017	18.68	19.93	18.67	19.66	939,840	+1.04(+5.59%)
Mar 28, 2017	18.57	18.69	18.37	18.62	357,761	+0.04(+0.22%)
Mar 27, 2017	18.34	18.60	18.26	18.58	478,465	-0.02(-0.11%)
Mar 24, 2017	18.82	18.97	18.52	18.60	396,839	-0.18(-0.96%)
Mar 23, 2017	18.59	19.04	18.49	18.78	497,644	+0.15(+0.81%)
Mar 22, 2017	18.60	18.93	18.39	18.63	633,570	-0.05(-0.27%)
Mar 21, 2017	19.23	19.25	18.53	18.68	772,285	-0.48(-2.51%)
Mar 20, 2017	19.20	19.27	18.95	19.16	538,676	-0.13(-0.67%)
Mar 17, 2017	19.15	19.36	18.92	19.29	1,189,670	+0.22(+1.15%)
Mar 16, 2017	18.49	19.17	18.33	19.07	1,012,249	+0.56(+3.03%)
Mar 15, 2017	18.00	18.58	17.93	18.51	934,828	+0.56(+3.12%)
Mar 14, 2017	17.91	17.95	17.35	17.95	608,235	+0.02(+0.11%)
Mar 13, 2017	17.82	18.02	17.58	17.93	455,063	+0.09(+0.50%)
Mar 10, 2017	17.86	17.90	17.58	17.84	487,109	+0.15(+0.85%)
Mar 09, 2017	17.72	17.83	17.41	17.69	594,297	-0.11(-0.62%)
Mar 08, 2017	17.91	18.05	17.77	17.80	544,793	-0.04(-0.22%)
Mar 07, 2017	17.97	18.01	17.73	17.84	468,165	-0.16(-0.89%)
Mar 06, 2017	18.00	18.45	17.75	18.00	1,186,301	-0.19(-1.04%)
Mar 03, 2017	18.40	18.55	17.94	18.19	528,111	-0.21(-1.14%)
Mar 02, 2017	18.40	18.71	18.34	18.40	698,285	-0.06(-0.33%)
Mar 01, 2017	18.06	18.64	17.93	18.46	1,389,657	+0.73(+4.12%)
Feb 28, 2017	18.10	18.20	17.67	17.73	754,723	-0.46(-2.53%)
Feb 27, 2017	17.60	18.23	17.40	18.19	875,945	+0.80(+4.60%)
Feb 24, 2017	17.80	17.90	17.34	17.39	1,303,548	-0.52(-2.90%)
Feb 23, 2017	18.23	18.35	17.86	17.91	1,477,775	-0.28(-1.54%)
Feb 22, 2017	18.19	18.35	17.72	18.19	2,662,505	+0.21(+1.17%)
Feb 21, 2017	16.88	18.90	16.45	17.98	6,049,005	+2.62(+17.06%)
Feb 17, 2017		15.36	15.36	15.36	0	-0.30(-1.92%)
Feb 16, 2017	15.91	15.97	15.40	15.66	844,809	-0.23(-1.45%)
Feb 15, 2017	15.90	16.02	15.74	15.89	597,170	-0.05(-0.31%)
Feb 14, 2017	15.90	16.10	15.80	15.94	444,069	-0.09(-0.56%)
Feb 13, 2017	16.41	16.43	16.01	16.03	353,564	-0.26(-1.60%)
Feb 10, 2017	16.18	16.37	16.05	16.29	395,258	+0.20(+1.24%)
Feb 09, 2017	15.73	16.20	15.73	16.09	456,556	+0.36(+2.29%)
Feb 08, 2017	15.62	15.86	15.47	15.73	368,406	+0.07(+0.45%)
Feb 07, 2017	15.74	15.96	15.60	15.66	246,930	-0.11(-0.70%)
Feb 06, 2017	15.75	16.05	15.68	15.77	600,155	-0.02(-0.13%)
Feb 03, 2017	15.48	15.79	15.38	15.79	382,615	+0.37(+2.40%)
Feb 02, 2017	15.64	15.69	15.41	15.42	328,079	-0.16(-1.03%)
Feb 01, 2017	15.64	15.73	15.53	15.58	371,924	-0.08(-0.51%)
Jan 31, 2017	15.50	15.71	15.35	15.66	409,265	+0.10(+0.64%)
Jan 30, 2017	15.52	15.72	15.26	15.56	443,045	-0.01(-0.06%)
Jan 27, 2017	15.61	15.61	15.38	15.57	354,366	-0.08(-0.51%)
Jan 26, 2017	15.71	15.88	15.48	15.65	405,989	-0.07(-0.45%)
Jan 25, 2017	15.90	16.17	15.66	15.72	542,266	-0.08(-0.51%)
Jan 24, 2017	15.44	15.82	15.40	15.80	489,716	+0.41(+2.66%)
Jan 23, 2017	15.33	15.52	15.14	15.39	403,179	+0.10(+0.65%)
Jan 20, 2017	15.17	15.31	15.00	15.29	518,593	+0.11(+0.72%)
Jan 19, 2017	15.57	15.70	15.13	15.18	403,859	-0.39(-2.50%)
Jan 18, 2017	15.56	15.63	15.25	15.57	480,378	+0.01(+0.06%)
Jan 17, 2017	15.73	15.98	15.44	15.56	416,218	-0.16(-1.02%)
Jan 13, 2017		15.72	15.72	15.72	0	+0.25(+1.62%)
Jan 12, 2017	15.32	15.49	14.99	15.47	475,157	+0.14(+0.91%)
Jan 11, 2017	15.42	15.46	15.15	15.33	446,673	-0.13(-0.84%)
Jan 10, 2017	15.35	15.62	15.34	15.46	389,025	+0.11(+0.72%)
Jan 09, 2017	15.62	15.70	15.28	15.35	426,592	-0.30(-1.92%)
Jan 06, 2017	15.76	15.86	15.49	15.65	391,720	-0.11(-0.70%)
Jan 05, 2017	15.75	15.93	15.48	15.76	513,550	-0.15(-0.94%)
Jan 04, 2017	15.62	15.95	15.57	15.91	555,831	+0.38(+2.45%)

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.