Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.60	20.20	19.55	20.06	225,330	+0.46(+2.34%)
Mar 30, 2017	19.23	19.60	19.00	19.60	139,064	+0.37(+1.90%)
Mar 29, 2017	19.23	19.37	19.05	19.23	112,429	-0.05(-0.24%)
Mar 28, 2017	19.19	19.33	18.68	19.28	318,243	+0.00(+0.00%)
Mar 27, 2017	19.42	19.51	19.19	19.28	123,325	-0.37(-1.87%)
Mar 24, 2017	19.97	19.97	19.37	19.65	143,497	-0.27(-1.38%)
Mar 23, 2017	19.83	20.20	19.69	19.92	170,939	+0.09(+0.46%)
Mar 22, 2017	19.92	20.01	19.69	19.83	236,819	-0.18(-0.92%)
Mar 21, 2017	20.10	20.17	19.85	20.01	420,293	+0.00(+0.00%)
Mar 20, 2017	19.97	20.24	19.83	20.01	161,288	+0.05(+0.23%)
Mar 17, 2017	20.42	20.47	19.88	19.97	401,522	-0.50(-2.46%)
Mar 16, 2017	20.61	20.79	20.29	20.47	174,406	-0.09(-0.45%)
Mar 15, 2017	20.24	20.65	20.01	20.56	213,046	+0.37(+1.81%)
Mar 14, 2017	20.38	20.52	20.15	20.20	170,627	-0.37(-1.78%)
Mar 13, 2017	19.83	20.56	19.83	20.56	181,136	+0.69(+3.46%)
Mar 10, 2017	19.69	20.08	19.60	19.88	360,136	+0.32(+1.64%)
Mar 09, 2017	19.65	19.78	19.51	19.55	148,104	-0.14(-0.70%)
Mar 08, 2017	20.01	20.01	19.65	19.69	630,313	-0.27(-1.38%)
Mar 07, 2017	19.97	20.24	19.85	19.97	274,080	+0.00(+0.00%)
Mar 06, 2017	20.15	20.29	19.92	19.97	187,741	-0.37(-1.80%)
Mar 03, 2017	20.38	20.56	20.24	20.33	127,155	-0.05(-0.22%)
Mar 02, 2017	20.70	20.79	20.38	20.38	275,828	-0.32(-1.55%)
Mar 01, 2017	20.52	20.88	20.52	20.70	307,868	+0.50(+2.49%)
Feb 28, 2017	20.75	20.93	20.20	20.20	292,700	-0.60(-2.86%)
Feb 27, 2017	20.52	21.02	20.52	20.79	292,826	+0.28(+1.38%)
Feb 24, 2017	20.55	20.87	20.37	20.51	199,674	-0.27(-1.32%)
Feb 23, 2017	20.96	21.06	20.69	20.78	277,907	-0.18(-0.87%)
Feb 22, 2017	20.78	21.01	20.51	20.96	245,887	+0.27(+1.32%)
Feb 21, 2017	20.42	20.83	20.42	20.69	326,498	+0.23(+1.12%)
Feb 17, 2017		20.46	20.46	20.46	0	-0.14(-0.67%)
Feb 16, 2017	20.83	20.87	20.28	20.60	1,006,829	-0.87(-4.04%)
Feb 15, 2017	21.37	21.79	21.28	21.47	187,546	+0.05(+0.21%)
Feb 14, 2017	21.65	21.65	21.26	21.42	201,713	-0.32(-1.47%)
Feb 13, 2017	22.33	22.61	21.69	21.74	233,267	-0.50(-2.26%)
Feb 10, 2017	22.70	22.70	22.11	22.24	235,144	-0.05(-0.21%)
Feb 09, 2017	22.47	23.02	22.20	22.29	375,575	+0.32(+1.46%)
Feb 08, 2017	21.97	22.01	21.56	21.97	300,270	-0.14(-0.62%)
Feb 07, 2017	22.11	22.15	21.97	22.11	124,635	+0.05(+0.21%)
Feb 06, 2017	21.97	22.24	21.97	22.06	126,499	+0.00(+0.00%)
Feb 03, 2017	22.29	22.34	22.04	22.06	232,550	-0.05(-0.21%)
Feb 02, 2017	22.43	22.47	22.06	22.11	176,308	-0.46(-2.02%)
Feb 01, 2017	22.20	22.70	22.20	22.56	309,894	+0.55(+2.49%)
Jan 31, 2017	22.06	22.20	21.74	22.01	182,591	-0.09(-0.41%)
Jan 30, 2017	22.56	22.65	21.97	22.11	171,382	-0.59(-2.62%)
Jan 27, 2017	22.88	22.93	22.56	22.70	199,633	-0.14(-0.60%)
Jan 26, 2017	23.29	23.29	22.72	22.84	191,511	-0.37(-1.57%)
Jan 25, 2017	22.24	23.66	22.24	23.20	582,387	+1.05(+4.74%)
Jan 24, 2017	22.15	22.29	22.01	22.15	319,646	+0.14(+0.62%)
Jan 23, 2017	21.69	22.33	21.65	22.01	286,500	+0.23(+1.05%)
Jan 20, 2017	21.51	21.92	21.42	21.79	418,973	+0.32(+1.49%)
Jan 19, 2017	21.47	21.60	21.01	21.47	259,807	-0.05(-0.21%)
Jan 18, 2017	20.96	21.79	20.87	21.51	261,794	+0.59(+2.84%)
Jan 17, 2017	21.65	21.65	20.87	20.92	461,616	-0.82(-3.78%)
Jan 13, 2017		21.74	21.74	21.74	0	+0.46(+2.15%)
Jan 12, 2017	20.92	21.60	20.28	21.28	1,268,675	+0.59(+2.87%)
Jan 11, 2017	19.32	20.78	19.27	20.69	864,916	+1.37(+7.09%)
Jan 10, 2017	18.73	19.41	18.63	19.32	514,189	+0.55(+2.92%)
Jan 09, 2017	18.54	18.95	18.27	18.77	302,991	+0.23(+1.23%)
Jan 06, 2017	19.00	19.00	18.50	18.54	190,480	-0.32(-1.69%)
Jan 05, 2017	19.00	19.23	18.78	18.86	159,028	-0.32(-1.67%)
Jan 04, 2017	19.23	19.32	19.09	19.18	245,462	+0.05(+0.24%)

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.