Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.28	18.41	18.27	18.37	105,337	+0.12(+0.63%)
Mar 30, 2017	18.17	18.27	18.09	18.26	73,866	+0.05(+0.30%)
Mar 29, 2017	18.14	18.20	18.08	18.20	71,624	+0.08(+0.42%)
Mar 28, 2017	18.01	18.14	17.93	18.13	238,535	+0.07(+0.38%)
Mar 27, 2017	18.17	18.21	17.98	18.06	179,708	-0.12(-0.68%)
Mar 24, 2017	18.22	18.28	18.15	18.18	217,012	+0.00(+0.00%)
Mar 23, 2017	18.12	18.30	18.05	18.18	96,118	+0.12(+0.64%)
Mar 22, 2017	18.16	18.16	17.91	18.07	138,344	+0.01(+0.06%)
Mar 21, 2017	18.13	18.20	18.04	18.05	607,503	-0.05(-0.30%)
Mar 20, 2017	18.15	18.18	18.08	18.11	273,878	-0.02(-0.13%)
Mar 17, 2017	18.25	18.25	18.06	18.13	91,065	+0.07(+0.39%)
Mar 16, 2017	18.09	18.15	18.05	18.06	115,290	-0.03(-0.14%)
Mar 15, 2017	17.79	18.17	17.79	18.09	146,193	+0.34(+1.91%)
Mar 14, 2017	17.73	17.79	17.69	17.75	88,330	-0.03(-0.19%)
Mar 13, 2017	17.73	17.87	17.73	17.78	112,438	+0.03(+0.19%)
Mar 10, 2017	17.85	17.92	17.67	17.75	151,522	-0.03(-0.19%)
Mar 09, 2017	17.97	18.07	17.75	17.78	122,902	-0.23(-1.25%)
Mar 08, 2017	18.27	18.27	18.01	18.01	176,764	-0.29(-1.59%)
Mar 07, 2017	18.31	18.37	18.23	18.30	160,441	-0.08(-0.46%)
Mar 06, 2017	18.47	18.47	18.31	18.38	164,760	-0.11(-0.58%)
Mar 03, 2017	18.66	18.66	18.30	18.49	260,658	-0.04(-0.21%)
Mar 02, 2017	18.60	18.60	18.48	18.53	151,120	-0.06(-0.34%)
Mar 01, 2017	18.80	18.80	18.56	18.59	208,493	-0.08(-0.44%)
Feb 28, 2017	18.95	18.95	18.62	18.67	157,949	-0.07(-0.37%)
Feb 27, 2017	18.71	18.81	18.64	18.74	184,164	+0.10(+0.53%)
Feb 24, 2017	18.54	18.66	18.49	18.64	115,044	+0.08(+0.41%)
Feb 23, 2017	18.56	18.58	18.41	18.57	88,687	+0.08(+0.41%)
Feb 22, 2017	18.55	18.58	18.38	18.49	272,493	-0.03(-0.19%)
Feb 21, 2017	18.31	18.54	18.27	18.52	949,168	+0.22(+1.19%)
Feb 17, 2017		18.31	18.31	18.31	0	+0.07(+0.38%)
Feb 16, 2017	18.18	18.37	18.18	18.24	92,725	+0.07(+0.40%)
Feb 15, 2017	18.15	18.20	18.03	18.17	267,083	-0.06(-0.31%)
Feb 14, 2017	18.30	18.30	18.10	18.22	137,704	-0.07(-0.38%)
Feb 13, 2017	18.32	18.34	18.19	18.29	167,882	+0.03(+0.17%)
Feb 10, 2017	18.12	18.26	18.12	18.26	265,109	+0.15(+0.84%)
Feb 09, 2017	18.06	18.14	18.02	18.11	76,431	+0.07(+0.38%)
Feb 08, 2017	17.99	18.07	17.94	18.04	122,646	+0.12(+0.68%)
Feb 07, 2017	17.99	18.04	17.89	17.92	102,125	-0.05(-0.25%)
Feb 06, 2017	18.05	18.06	17.92	17.96	101,036	-0.06(-0.32%)
Feb 03, 2017	17.96	18.06	17.91	18.02	174,174	+0.13(+0.75%)
Feb 02, 2017	17.70	17.90	17.70	17.89	66,862	+0.18(+0.99%)
Feb 01, 2017	17.91	18.01	17.70	17.71	3,939,048	-0.20(-1.11%)
Jan 31, 2017	17.80	17.99	17.80	17.91	110,121	+0.13(+0.73%)
Jan 30, 2017	17.89	17.91	17.73	17.78	169,567	-0.11(-0.61%)
Jan 27, 2017	18.15	18.15	17.84	17.89	172,965	-0.18(-1.01%)
Jan 26, 2017	18.08	18.18	18.05	18.07	52,534	-0.01(-0.06%)
Jan 25, 2017	18.19	18.19	18.05	18.08	177,585	-0.08(-0.44%)
Jan 24, 2017	18.17	18.22	18.10	18.16	302,487	+0.01(+0.04%)
Jan 23, 2017	18.13	18.16	18.00	18.15	169,063	+0.13(+0.72%)
Jan 20, 2017	17.92	18.02	17.91	18.02	89,714	+0.15(+0.81%)
Jan 19, 2017	18.04	18.04	17.86	17.88	174,637	-0.17(-0.93%)
Jan 18, 2017	18.06	18.13	18.04	18.05	156,698	-0.01(-0.04%)
Jan 17, 2017	18.06	18.07	17.96	18.05	169,631	+0.13(+0.72%)
Jan 13, 2017		17.93	17.93	17.93	0	-0.02(-0.13%)
Jan 12, 2017	17.84	17.95	17.72	17.95	165,964	+0.08(+0.43%)
Jan 11, 2017	17.97	18.01	17.86	17.87	123,815	-0.08(-0.47%)
Jan 10, 2017	18.10	18.10	17.94	17.96	123,328	-0.17(-0.93%)
Jan 09, 2017	18.38	18.38	18.10	18.12	253,884	-0.12(-0.68%)
Jan 06, 2017	18.28	18.32	18.19	18.25	141,184	-0.07(-0.37%)
Jan 05, 2017	18.32	18.32	17.98	18.31	212,394	+0.08(+0.42%)
Jan 04, 2017	17.97	18.25	17.97	18.24	194,891	+0.27(+1.52%)

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.