Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.18	17.40	17.18	17.40	5,870	+0.00(+0.00%)
Mar 30, 2017	17.41	17.45	17.37	17.40	13,706	-0.14(-0.80%)
Mar 29, 2017	17.49	17.54	17.46	17.54	10,140	-0.17(-0.96%)
Mar 28, 2017	17.77	17.77	17.70	17.71	12,633	+0.16(+0.91%)
Mar 27, 2017	17.43	17.55	17.42	17.55	17,340	+0.03(+0.17%)
Mar 24, 2017	17.32	17.52	17.32	17.52	5,614	+0.19(+1.10%)
Mar 23, 2017	17.28	17.41	17.24	17.33	12,049	+0.19(+1.11%)
Mar 22, 2017	17.11	17.23	17.08	17.14	5,665	+0.07(+0.44%)
Mar 21, 2017	17.14	17.17	16.99	17.07	21,640	-0.02(-0.15%)
Mar 20, 2017	16.99	17.16	16.98	17.09	6,356	+0.25(+1.48%)
Mar 17, 2017	16.96	16.96	16.80	16.84	9,610	-0.21(-1.23%)
Mar 16, 2017	17.00	17.09	16.88	17.05	14,195	-0.45(-2.57%)
Mar 15, 2017	17.70	17.70	17.10	17.50	14,867	-0.60(-3.31%)
Mar 14, 2017	18.09	18.10	18.02	18.10	5,830	-0.20(-1.09%)
Mar 13, 2017	18.29	18.36	18.26	18.30	13,106	+0.21(+1.19%)
Mar 10, 2017	18.11	18.15	18.00	18.09	6,330	+0.02(+0.08%)
Mar 09, 2017	18.05	18.09	18.00	18.07	9,784	-0.01(-0.06%)
Mar 08, 2017	18.12	18.19	18.02	18.08	7,512	-0.16(-0.85%)
Mar 07, 2017	18.17	18.28	18.17	18.23	4,843	-0.02(-0.08%)
Mar 06, 2017	18.31	18.31	18.18	18.25	8,724	-0.28(-1.51%)
Mar 03, 2017	18.37	18.53	18.25	18.53	17,560	+0.48(+2.66%)
Mar 02, 2017	18.05	18.08	17.96	18.05	12,076	-0.19(-1.02%)
Mar 01, 2017	18.27	18.31	18.21	18.24	7,381	+0.51(+2.85%)
Feb 28, 2017	17.73	17.82	17.70	17.73	11,307	-0.04(-0.25%)
Feb 27, 2017	17.66	17.81	17.66	17.77	8,098	+0.00(+0.03%)
Feb 24, 2017	17.68	17.77	17.68	17.77	10,042	-0.27(-1.50%)
Feb 23, 2017	18.16	18.23	17.99	18.04	30,301	-0.24(-1.31%)
Feb 22, 2017	18.07	18.28	18.02	18.28	8,745	-0.03(-0.16%)
Feb 21, 2017	18.33	18.33	18.22	18.31	7,347	-0.12(-0.65%)
Feb 17, 2017		18.43	18.43	18.43	0	-0.40(-2.12%)
Feb 16, 2017	18.72	18.83	18.69	18.83	6,756	-0.06(-0.32%)
Feb 15, 2017	18.77	18.89	18.77	18.89	5,048	-0.19(-1.00%)
Feb 14, 2017	19.14	19.16	19.01	19.08	7,325	+0.51(+2.75%)
Feb 13, 2017	18.53	18.58	18.49	18.57	41,967	+0.81(+4.56%)
Feb 10, 2017	17.84	17.84	17.71	17.76	7,349	+0.09(+0.51%)
Feb 09, 2017	17.58	17.67	17.52	17.67	6,465	-0.22(-1.23%)
Feb 08, 2017	17.68	17.89	17.68	17.89	9,603	+0.20(+1.13%)
Feb 07, 2017	17.89	17.89	17.61	17.69	9,116	-0.20(-1.09%)
Feb 06, 2017	17.85	17.94	17.85	17.89	5,472	-0.36(-2.00%)
Feb 03, 2017	18.34	18.34	18.20	18.25	8,371	-0.01(-0.05%)
Feb 02, 2017	18.36	18.36	18.25	18.26	6,848	-0.11(-0.60%)
Feb 01, 2017	18.32	18.37	18.25	18.37	5,802	+0.31(+1.72%)
Jan 31, 2017	18.21	18.21	17.95	18.06	7,225	+0.10(+0.56%)
Jan 30, 2017	17.88	18.00	17.88	17.96	15,741	-0.27(-1.48%)
Jan 27, 2017	18.35	18.35	18.19	18.23	9,259	-0.29(-1.57%)
Jan 26, 2017	18.50	18.54	18.44	18.52	13,382	-0.40(-2.11%)
Jan 25, 2017	18.96	18.98	18.80	18.92	5,367	+0.23(+1.23%)
Jan 24, 2017	18.59	18.69	18.59	18.69	9,678	+0.09(+0.48%)
Jan 23, 2017	18.41	18.62	18.41	18.60	13,886	+0.25(+1.36%)
Jan 20, 2017	18.35	18.35	18.28	18.35	6,096	+0.10(+0.55%)
Jan 19, 2017	18.29	18.29	18.22	18.25	4,969	+0.17(+0.94%)
Jan 18, 2017	18.07	18.09	18.04	18.08	12,505	-0.07(-0.39%)
Jan 17, 2017	18.10	18.15	18.07	18.15	46,054	+0.44(+2.48%)
Jan 13, 2017		17.71	17.71	17.71	0	-0.73(-3.96%)
Jan 12, 2017	18.70	18.70	18.19	18.44	8,799	-0.29(-1.52%)
Jan 11, 2017	18.57	18.75	18.57	18.73	4,363	+0.23(+1.22%)
Jan 10, 2017	18.61	18.72	18.50	18.50	13,295	+0.10(+0.54%)
Jan 09, 2017	17.96	18.46	17.96	18.40	26,847	+0.17(+0.93%)
Jan 06, 2017	18.11	18.26	18.11	18.23	8,763	-0.03(-0.16%)
Jan 05, 2017	18.16	18.26	18.16	18.26	19,911	+0.33(+1.81%)
Jan 04, 2017	17.78	17.94	17.78	17.93	9,066	+0.00(+0.03%)

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.