Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.21	18.30	17.90	17.99	1,539,628	-0.24(-1.33%)
Mar 30, 2017	18.30	18.38	18.08	18.23	1,419,245	-0.07(-0.40%)
Mar 29, 2017	18.08	18.58	18.08	18.30	861,926	+0.24(+1.30%)
Mar 28, 2017	17.78	18.16	17.78	18.07	821,477	+0.23(+1.27%)
Mar 27, 2017	17.22	17.95	17.09	17.84	697,499	+0.46(+2.66%)
Mar 24, 2017	17.41	17.53	17.34	17.38	620,365	+0.02(+0.09%)
Mar 23, 2017	17.37	17.57	17.32	17.36	629,828	-0.02(-0.14%)
Mar 22, 2017	17.55	17.70	17.23	17.39	540,355	-0.15(-0.88%)
Mar 21, 2017	18.06	18.08	17.52	17.54	867,431	-0.45(-2.52%)
Mar 20, 2017	18.02	18.05	17.82	18.00	412,331	+0.00(+0.00%)
Mar 17, 2017	17.68	18.04	17.65	18.00	1,079,137	+0.28(+1.56%)
Mar 16, 2017	17.81	17.85	17.68	17.72	384,348	-0.08(-0.46%)
Mar 15, 2017	17.59	17.85	17.58	17.80	374,215	+0.23(+1.29%)
Mar 14, 2017	17.48	17.57	17.26	17.57	271,291	-0.02(-0.14%)
Mar 13, 2017	17.54	17.76	17.42	17.60	310,076	+0.06(+0.32%)
Mar 10, 2017	17.27	17.61	17.19	17.54	522,766	+0.45(+2.64%)
Mar 09, 2017	17.17	17.40	16.94	17.09	1,148,250	-0.08(-0.47%)
Mar 08, 2017	17.15	17.76	16.85	17.17	2,636,085	-0.60(-3.36%)
Mar 07, 2017	17.93	18.05	17.69	17.77	672,089	-0.27(-1.52%)
Mar 06, 2017	17.85	18.20	17.85	18.04	902,080	+0.01(+0.04%)
Mar 03, 2017	17.82	18.05	17.77	18.03	379,303	+0.20(+1.13%)
Mar 02, 2017	17.80	18.00	17.77	17.83	332,033	-0.02(-0.14%)
Mar 01, 2017	17.84	17.90	17.64	17.86	553,230	+0.12(+0.68%)
Feb 28, 2017	17.78	17.98	17.59	17.73	1,316,744	-0.10(-0.59%)
Feb 27, 2017	18.03	18.09	17.70	17.84	857,341	-0.19(-1.07%)
Feb 24, 2017	18.15	18.32	17.99	18.03	261,773	-0.27(-1.50%)
Feb 23, 2017	18.51	18.66	17.98	18.31	764,307	-0.24(-1.31%)
Feb 22, 2017	18.82	18.92	18.55	18.55	521,853	-0.32(-1.71%)
Feb 21, 2017	18.96	19.09	18.75	18.87	295,164	+0.01(+0.04%)
Feb 17, 2017		18.86	18.86	18.86	0	-0.10(-0.55%)
Feb 16, 2017	19.49	19.49	18.79	18.97	375,065	-0.43(-2.21%)
Feb 15, 2017	19.12	19.45	19.04	19.40	274,850	+0.21(+1.09%)
Feb 14, 2017	19.20	19.26	19.09	19.19	193,111	-0.05(-0.25%)
Feb 13, 2017	19.42	19.46	19.19	19.24	269,824	+0.14(+0.72%)
Feb 10, 2017	19.12	19.18	19.04	19.10	232,824	+0.06(+0.34%)
Feb 09, 2017	18.70	19.25	18.70	19.03	673,276	+0.28(+1.51%)
Feb 08, 2017	18.90	18.90	18.57	18.75	321,586	-0.19(-1.02%)
Feb 07, 2017	19.16	19.30	18.80	18.95	526,401	-0.21(-1.10%)
Feb 06, 2017	19.04	19.21	18.96	19.16	202,527	+0.00(+0.00%)
Feb 03, 2017	19.14	19.37	18.95	19.16	524,555	+0.10(+0.51%)
Feb 02, 2017	18.97	19.12	18.84	19.06	306,893	+0.06(+0.34%)
Feb 01, 2017	19.05	19.31	18.90	18.99	477,115	+0.04(+0.21%)
Jan 31, 2017	19.00	19.01	18.68	18.95	333,905	-0.10(-0.51%)
Jan 30, 2017	19.04	19.17	18.94	19.05	224,486	-0.07(-0.38%)
Jan 27, 2017	19.34	19.43	19.12	19.12	650,689	+0.00(+0.00%)
Jan 26, 2017	19.06	19.34	18.99	19.12	772,944	-0.03(-0.17%)
Jan 25, 2017	19.06	19.24	18.99	19.16	648,969	+0.10(+0.55%)
Jan 24, 2017	18.65	19.20	18.65	19.05	424,640	+0.54(+2.92%)
Jan 23, 2017	18.38	18.54	18.32	18.51	265,942	+0.05(+0.26%)
Jan 20, 2017	18.24	18.57	18.24	18.46	234,656	+0.20(+1.11%)
Jan 19, 2017	18.49	18.65	18.22	18.26	376,507	-0.15(-0.83%)
Jan 18, 2017	18.74	18.95	18.40	18.41	519,771	-0.29(-1.55%)
Jan 17, 2017	18.55	18.72	18.55	18.70	237,043	+0.11(+0.61%)
Jan 13, 2017		18.59	18.59	18.59	0	+0.02(+0.09%)
Jan 12, 2017	19.01	19.01	18.52	18.57	360,146	-0.44(-2.33%)
Jan 11, 2017	18.91	19.19	18.74	19.02	733,804	+0.05(+0.26%)
Jan 10, 2017	18.88	19.04	18.50	18.97	514,091	+0.13(+0.69%)
Jan 09, 2017	19.40	19.41	18.82	18.84	466,854	-0.48(-2.47%)
Jan 06, 2017	19.32	19.40	19.03	19.32	553,754	+0.04(+0.21%)
Jan 05, 2017	19.75	19.91	19.18	19.28	607,661	-0.43(-2.17%)
Jan 04, 2017	19.34	19.74	19.26	19.70	924,144	+0.45(+2.35%)

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.