Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.48	19.55	19.47	19.50	115,463	-0.04(-0.20%)
Mar 30, 2017	19.51	19.57	19.51	19.54	212,013	+0.03(+0.13%)
Mar 29, 2017	19.47	19.55	19.46	19.52	344,988	+0.01(+0.06%)
Mar 28, 2017	19.36	19.55	19.36	19.51	111,233	+0.13(+0.66%)
Mar 27, 2017	19.20	19.41	19.19	19.38	1,061,257	+0.05(+0.26%)
Mar 24, 2017	19.34	19.43	19.28	19.33	86,981	+0.05(+0.24%)
Mar 23, 2017	19.31	19.36	19.26	19.28	151,742	-0.08(-0.43%)
Mar 22, 2017	19.22	19.38	19.22	19.36	254,561	+0.15(+0.77%)
Mar 21, 2017	19.55	19.58	19.21	19.22	175,893	-0.24(-1.26%)
Mar 20, 2017	19.45	19.50	19.43	19.46	150,277	+0.04(+0.22%)
Mar 17, 2017	19.43	19.46	19.41	19.42	1,644,314	+0.01(+0.05%)
Mar 16, 2017	19.41	19.44	19.36	19.41	791,356	+0.10(+0.53%)
Mar 15, 2017	19.22	19.37	19.16	19.31	157,915	+0.15(+0.76%)
Mar 14, 2017	19.18	19.19	19.11	19.16	59,665	-0.03(-0.16%)
Mar 13, 2017	19.18	19.22	19.18	19.19	271,531	+0.04(+0.20%)
Mar 10, 2017	19.15	19.19	19.10	19.16	72,800	+0.12(+0.65%)
Mar 09, 2017	19.04	19.06	18.96	19.03	88,816	-0.01(-0.07%)
Mar 08, 2017	19.07	19.11	19.04	19.05	95,855	-0.01(-0.07%)
Mar 07, 2017	19.03	19.11	19.03	19.06	207,496	+0.04(+0.21%)
Mar 06, 2017	18.98	19.05	18.96	19.02	182,110	-0.02(-0.10%)
Mar 03, 2017	19.02	19.04	18.96	19.04	100,983	+0.03(+0.17%)
Mar 02, 2017	19.12	19.14	18.99	19.01	323,654	-0.13(-0.68%)
Mar 01, 2017	18.98	19.16	18.95	19.14	757,580	+0.27(+1.45%)
Feb 28, 2017	18.92	18.92	18.83	18.86	77,992	-0.06(-0.32%)
Feb 27, 2017	18.94	18.94	18.88	18.93	43,637	-0.02(-0.09%)
Feb 24, 2017	18.83	18.94	18.83	18.94	177,097	-0.01(-0.05%)
Feb 23, 2017	19.01	19.02	18.90	18.95	79,508	-0.00(-0.02%)
Feb 22, 2017	18.92	18.97	18.89	18.96	788,642	+0.01(+0.05%)
Feb 21, 2017	18.87	18.96	18.86	18.95	253,688	+0.12(+0.63%)
Feb 17, 2017		18.83	18.83	18.83	0	+0.00(+0.02%)
Feb 16, 2017	18.79	18.84	18.77	18.82	127,235	+0.05(+0.28%)
Feb 15, 2017	18.67	18.77	18.66	18.77	119,916	+0.10(+0.51%)
Feb 14, 2017	18.60	18.68	18.57	18.68	100,582	+0.05(+0.24%)
Feb 13, 2017	18.57	18.66	18.57	18.63	134,956	+0.12(+0.63%)
Feb 10, 2017	18.52	18.55	18.50	18.51	63,952	+0.02(+0.12%)
Feb 09, 2017	18.46	18.53	18.44	18.49	247,553	+0.04(+0.20%)
Feb 08, 2017	18.42	18.47	18.39	18.46	67,277	+0.03(+0.17%)
Feb 07, 2017	18.39	18.45	18.37	18.42	173,784	+0.04(+0.22%)
Feb 06, 2017	18.31	18.38	18.31	18.38	74,068	+0.01(+0.05%)
Feb 03, 2017	18.33	18.39	18.33	18.37	154,577	+0.12(+0.67%)
Feb 02, 2017	18.21	18.28	18.17	18.25	77,483	+0.03(+0.19%)
Feb 01, 2017	18.24	18.27	18.14	18.22	193,010	+0.12(+0.64%)
Jan 31, 2017	18.13	18.13	18.03	18.10	152,061	-0.08(-0.47%)
Jan 30, 2017	18.22	18.22	18.09	18.19	183,722	-0.11(-0.62%)
Jan 27, 2017	18.29	18.35	18.27	18.30	170,643	+0.01(+0.06%)
Jan 26, 2017	18.33	18.35	18.25	18.29	163,540	-0.01(-0.08%)
Jan 25, 2017	18.23	18.32	18.21	18.30	1,827,571	+0.23(+1.29%)
Jan 24, 2017	17.92	18.09	17.92	18.07	133,880	+0.17(+0.96%)
Jan 23, 2017	17.84	17.92	17.81	17.90	156,412	+0.04(+0.25%)
Jan 20, 2017	17.82	17.89	17.81	17.85	108,315	+0.09(+0.52%)
Jan 19, 2017	17.80	17.86	17.74	17.76	9,390,206	-0.04(-0.22%)
Jan 18, 2017	17.79	17.83	17.76	17.80	83,184	+0.03(+0.19%)
Jan 17, 2017	17.78	17.81	17.73	17.77	164,967	-0.08(-0.42%)
Jan 13, 2017		17.84	17.84	17.84	0	+0.03(+0.15%)
Jan 12, 2017	17.80	17.82	17.67	17.82	136,517	-0.02(-0.13%)
Jan 11, 2017	17.75	17.84	17.72	17.84	125,936	+0.12(+0.66%)
Jan 10, 2017	17.74	17.78	17.70	17.72	77,120	-0.00(-0.03%)
Jan 09, 2017	17.67	17.76	17.67	17.73	212,025	+0.05(+0.31%)
Jan 06, 2017	17.55	17.70	17.50	17.67	242,508	+0.13(+0.72%)
Jan 05, 2017	17.49	17.55	17.48	17.55	267,518	+0.09(+0.50%)
Jan 04, 2017	17.41	17.48	17.41	17.46	127,465	+0.07(+0.41%)

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.