Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.58	20.92	20.47	20.89	1,782,993	+0.28(+1.38%)
Mar 30, 2017	20.35	20.61	20.27	20.61	1,637,824	+0.29(+1.45%)
Mar 29, 2017	20.42	20.74	20.31	20.31	1,884,915	-0.10(-0.51%)
Mar 28, 2017	20.29	20.48	20.17	20.42	2,275,350	+0.15(+0.75%)
Mar 27, 2017	19.26	20.29	19.24	20.27	1,958,683	+0.70(+3.59%)
Mar 24, 2017	19.62	19.73	19.46	19.56	1,287,497	+0.01(+0.05%)
Mar 23, 2017	19.35	19.58	19.04	19.56	2,091,125	+0.73(+3.88%)
Mar 22, 2017	18.94	18.95	18.66	18.82	1,283,803	-0.19(-1.00%)
Mar 21, 2017	19.37	19.38	19.00	19.01	1,206,393	-0.28(-1.48%)
Mar 20, 2017	19.35	19.41	19.13	19.30	772,759	-0.07(-0.34%)
Mar 17, 2017	19.24	19.51	19.24	19.37	2,006,882	+0.18(+0.94%)
Mar 16, 2017	19.35	19.41	19.17	19.19	757,600	-0.12(-0.64%)
Mar 15, 2017	19.39	19.44	19.16	19.31	1,326,306	+0.02(+0.10%)
Mar 14, 2017	19.19	19.36	19.04	19.29	945,892	+0.02(+0.10%)
Mar 13, 2017	19.30	19.39	19.19	19.27	897,045	-0.04(-0.20%)
Mar 10, 2017	19.08	19.37	19.07	19.31	1,670,746	+0.29(+1.55%)
Mar 09, 2017	18.87	19.08	18.84	19.01	1,795,001	+0.13(+0.70%)
Mar 08, 2017	18.80	18.95	18.75	18.88	1,131,053	+0.11(+0.61%)
Mar 07, 2017	18.91	18.97	18.64	18.77	1,840,948	-0.16(-0.85%)
Mar 06, 2017	18.55	18.96	18.47	18.93	1,588,172	+0.36(+1.94%)
Mar 03, 2017	18.64	18.72	18.41	18.57	1,100,607	-0.12(-0.66%)
Mar 02, 2017	18.89	18.95	18.66	18.69	1,273,521	-0.39(-2.04%)
Mar 01, 2017	18.97	19.11	18.89	19.08	1,423,200	+0.41(+2.19%)
Feb 28, 2017	18.66	19.02	18.64	18.67	1,522,501	-0.03(-0.15%)
Feb 27, 2017	18.60	18.76	18.47	18.70	1,739,326	-0.05(-0.25%)
Feb 24, 2017	18.64	18.90	18.63	18.75	1,478,360	-0.11(-0.60%)
Feb 23, 2017	19.14	19.19	18.68	18.86	2,140,454	-0.14(-0.75%)
Feb 22, 2017	19.16	19.18	18.87	19.00	1,183,768	-0.13(-0.69%)
Feb 21, 2017	19.36	19.45	18.86	19.14	1,289,830	-0.18(-0.93%)
Feb 17, 2017		19.32	19.32	19.32	0	+0.09(+0.44%)
Feb 16, 2017	20.00	20.10	19.04	19.23	3,362,868	-1.02(-5.02%)
Feb 15, 2017	20.17	20.41	19.80	20.25	3,370,515	+0.64(+3.24%)
Feb 14, 2017	19.89	20.00	19.50	19.61	1,360,230	-0.23(-1.15%)
Feb 13, 2017	20.02	20.13	19.81	19.84	1,602,000	+0.04(+0.19%)
Feb 10, 2017	20.05	20.20	19.77	19.80	1,588,792	+0.00(+0.00%)
Feb 09, 2017	19.58	19.87	19.52	19.80	1,360,989	+0.18(+0.92%)
Feb 08, 2017	19.67	19.77	19.40	19.62	1,407,794	-0.13(-0.67%)
Feb 07, 2017	19.81	20.00	19.69	19.75	876,251	-0.02(-0.10%)
Feb 06, 2017	19.92	20.04	19.65	19.77	657,472	-0.20(-1.00%)
Feb 03, 2017	20.12	20.22	19.95	19.97	907,434	-0.02(-0.10%)
Feb 02, 2017	19.88	20.12	19.79	19.99	1,957,679	+0.22(+1.10%)
Feb 01, 2017	20.16	20.26	19.71	19.77	2,213,959	+0.48(+2.51%)
Jan 31, 2017	19.17	19.33	19.08	19.29	813,794	+0.00(+0.00%)
Jan 30, 2017	19.47	19.61	19.17	19.29	876,511	-0.30(-1.55%)
Jan 27, 2017	19.58	19.74	19.48	19.59	1,795,486	+0.23(+1.18%)
Jan 26, 2017	19.33	19.65	19.22	19.37	1,602,514	-0.09(-0.44%)
Jan 25, 2017	18.81	19.45	18.73	19.45	1,704,208	+0.85(+4.59%)
Jan 24, 2017	18.39	18.72	18.38	18.60	1,060,687	+0.24(+1.29%)
Jan 23, 2017	18.46	18.62	18.23	18.36	938,451	-0.12(-0.67%)
Jan 20, 2017	18.42	18.55	18.27	18.48	754,769	+0.08(+0.41%)
Jan 19, 2017	18.63	18.80	18.36	18.41	816,993	-0.22(-1.17%)
Jan 18, 2017	18.62	18.75	18.28	18.62	1,167,586	+0.03(+0.15%)
Jan 17, 2017	19.05	19.11	18.60	18.60	1,160,221	-0.02(-0.10%)
Jan 13, 2017		18.62	18.62	18.62	0	-0.03(-0.15%)
Jan 12, 2017	18.48	18.81	18.25	18.64	1,220,332	+0.18(+0.98%)
Jan 11, 2017	18.61	18.66	18.22	18.46	1,772,479	-0.14(-0.77%)
Jan 10, 2017	18.67	18.93	18.53	18.61	1,368,610	-0.04(-0.20%)
Jan 09, 2017	19.20	19.41	18.56	18.64	2,768,281	-0.57(-2.96%)
Jan 06, 2017	19.82	19.82	19.17	19.21	2,215,020	-0.61(-3.07%)
Jan 05, 2017	19.77	19.88	19.57	19.82	977,170	+0.06(+0.29%)
Jan 04, 2017	19.48	19.82	19.44	19.76	1,806,200	+0.39(+2.01%)

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.