Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.05	17.19	16.92	17.10	357,920	+0.09(+0.54%)
Mar 30, 2017	16.95	17.33	16.81	17.01	311,252	+0.38(+2.30%)
Mar 29, 2017	16.56	16.68	16.50	16.62	176,078	+0.00(+0.01%)
Mar 28, 2017	16.51	16.68	16.45	16.62	252,066	-0.02(-0.11%)
Mar 27, 2017	16.63	17.05	16.57	16.64	266,198	-0.05(-0.27%)
Mar 24, 2017	16.60	16.72	16.49	16.69	201,019	+0.09(+0.55%)
Mar 23, 2017	16.45	16.90	16.43	16.59	141,623	+0.09(+0.55%)
Mar 22, 2017	16.51	16.62	16.34	16.50	197,337	-0.06(-0.38%)
Mar 21, 2017	16.98	17.04	16.56	16.57	224,758	-0.33(-1.93%)
Mar 20, 2017	16.70	16.98	16.61	16.89	266,272	+0.22(+1.31%)
Mar 17, 2017	16.42	16.72	16.42	16.68	510,130	+0.14(+0.82%)
Mar 16, 2017	16.38	16.54	16.38	16.54	124,259	+0.13(+0.77%)
Mar 15, 2017	16.42	16.79	16.34	16.41	211,364	+0.05(+0.33%)
Mar 14, 2017	16.60	16.60	16.33	16.36	238,545	-0.32(-1.90%)
Mar 13, 2017	16.91	17.13	16.62	16.68	181,287	-0.31(-1.82%)
Mar 10, 2017	16.94	17.06	16.79	16.98	279,316	+0.15(+0.86%)
Mar 09, 2017	16.70	16.90	16.60	16.84	198,013	+0.07(+0.43%)
Mar 08, 2017	16.82	16.89	16.72	16.77	317,002	-0.01(-0.05%)
Mar 07, 2017	16.95	17.03	16.76	16.78	278,271	-0.25(-1.49%)
Mar 06, 2017	17.15	17.15	16.94	17.03	259,251	-0.14(-0.79%)
Mar 03, 2017	16.97	17.18	16.83	17.17	169,284	+0.20(+1.18%)
Mar 02, 2017	17.00	17.21	16.91	16.97	450,310	-0.11(-0.64%)
Mar 01, 2017	17.20	17.25	17.00	17.08	330,582	-0.02(-0.11%)
Feb 28, 2017	17.35	17.37	17.07	17.09	307,210	-0.27(-1.57%)
Feb 27, 2017	17.19	17.40	17.05	17.37	364,649	+0.15(+0.90%)
Feb 24, 2017	16.89	17.23	16.80	17.21	263,504	+0.16(+0.96%)
Feb 23, 2017	16.97	17.06	16.67	17.05	437,718	+0.07(+0.43%)
Feb 22, 2017	16.85	17.01	16.76	16.98	180,760	+0.08(+0.48%)
Feb 21, 2017	16.49	16.96	16.49	16.89	209,663	+0.46(+2.82%)
Feb 17, 2017		16.43	16.43	16.43	0	+0.01(+0.06%)
Feb 16, 2017	16.24	16.46	16.24	16.42	504,085	+0.18(+1.12%)
Feb 15, 2017	16.23	16.42	16.13	16.24	554,992	-0.07(-0.45%)
Feb 14, 2017	15.64	16.43	15.64	16.31	747,144	+0.57(+3.63%)
Feb 13, 2017	15.82	16.04	15.71	15.74	510,292	+0.00(+0.00%)
Feb 10, 2017	15.71	16.21	15.52	15.74	766,123	-0.11(-0.69%)
Feb 09, 2017	17.01	17.84	15.21	15.85	2,155,571	-2.30(-12.65%)
Feb 08, 2017	18.55	18.55	18.10	18.15	200,124	-0.49(-2.63%)
Feb 07, 2017	18.37	18.71	18.35	18.64	317,184	+0.24(+1.28%)
Feb 06, 2017	18.36	18.54	18.19	18.40	368,481	-0.03(-0.15%)
Feb 03, 2017	18.40	18.45	18.10	18.43	282,968	+0.24(+1.35%)
Feb 02, 2017	18.42	18.52	18.10	18.18	240,946	-0.24(-1.28%)
Feb 01, 2017	18.45	18.84	18.38	18.42	190,057	-0.04(-0.20%)
Jan 31, 2017	18.25	18.53	18.12	18.45	212,340	+0.11(+0.59%)
Jan 30, 2017	18.49	18.49	17.95	18.35	277,891	-0.26(-1.41%)
Jan 27, 2017	18.55	18.70	18.39	18.61	123,698	+0.04(+0.20%)
Jan 26, 2017	18.43	18.75	18.43	18.57	120,836	-0.05(-0.24%)
Jan 25, 2017	18.74	18.74	18.53	18.62	171,731	+0.02(+0.10%)
Jan 24, 2017	18.55	18.64	18.17	18.60	146,114	+0.09(+0.49%)
Jan 23, 2017	18.36	18.56	18.18	18.51	175,969	+0.13(+0.69%)
Jan 20, 2017	18.39	18.52	18.33	18.38	156,619	-0.02(-0.10%)
Jan 19, 2017	18.64	18.73	18.38	18.40	232,206	-0.29(-1.55%)
Jan 18, 2017	18.84	18.84	18.52	18.69	180,932	-0.07(-0.39%)
Jan 17, 2017	18.72	18.88	18.53	18.76	180,754	-0.10(-0.53%)
Jan 13, 2017		18.86	18.86	18.86	0	+0.15(+0.78%)
Jan 12, 2017	18.71	18.80	18.48	18.72	230,293	-0.07(-0.39%)
Jan 11, 2017	18.82	18.84	18.48	18.79	286,064	+0.05(+0.29%)
Jan 10, 2017	18.62	18.84	18.50	18.74	305,940	+0.10(+0.54%)
Jan 09, 2017	18.60	18.89	18.55	18.64	340,106	+0.09(+0.49%)
Jan 06, 2017	19.01	19.02	18.51	18.55	326,338	-0.34(-1.78%)
Jan 05, 2017	19.05	19.32	18.82	18.88	415,049	-0.13(-0.67%)
Jan 04, 2017	19.08	19.53	18.32	19.01	1,040,620	-1.30(-6.39%)

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.