Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.53	18.86	18.47	18.82	1,320,632	+0.30(+1.60%)
Mar 30, 2017	18.55	18.68	18.35	18.53	1,894,703	-0.10(-0.55%)
Mar 29, 2017	17.92	18.68	17.85	18.63	2,733,444	+0.70(+3.93%)
Mar 28, 2017	18.07	18.20	17.73	17.92	3,082,713	-0.10(-0.57%)
Mar 27, 2017	17.69	18.37	17.56	18.02	2,192,898	+0.38(+2.17%)
Mar 24, 2017	17.66	17.85	17.49	17.64	2,760,650	-0.12(-0.67%)
Mar 23, 2017	17.89	18.11	17.68	17.76	2,108,933	-0.16(-0.90%)
Mar 22, 2017	17.63	18.07	17.35	17.92	2,604,323	+0.23(+1.30%)
Mar 21, 2017	18.61	18.61	17.68	17.69	2,789,981	-0.74(-4.01%)
Mar 20, 2017	18.58	18.75	18.26	18.43	1,945,042	-0.16(-0.87%)
Mar 17, 2017	19.06	19.15	18.57	18.59	2,466,643	-0.38(-2.01%)
Mar 16, 2017	19.16	19.47	18.95	18.98	2,035,433	-0.20(-1.02%)
Mar 15, 2017	18.98	19.27	18.69	19.17	2,277,140	+0.40(+2.13%)
Mar 14, 2017	19.05	19.05	18.53	18.77	3,942,739	-0.43(-2.25%)
Mar 13, 2017	18.75	19.33	18.74	19.20	1,390,780	+0.46(+2.45%)
Mar 10, 2017	18.72	18.87	18.43	18.75	1,767,541	+0.20(+1.05%)
Mar 09, 2017	18.69	18.85	18.23	18.55	2,642,149	-0.32(-1.71%)
Mar 08, 2017	18.96	19.44	18.85	18.87	2,712,337	+0.06(+0.32%)
Mar 07, 2017	18.94	19.21	18.62	18.81	3,183,810	-0.14(-0.72%)
Mar 06, 2017	19.32	19.47	18.81	18.95	2,941,038	-0.41(-2.11%)
Mar 03, 2017	19.80	19.96	19.36	19.36	2,581,149	-0.31(-1.55%)
Mar 02, 2017	20.55	20.60	19.65	19.66	2,515,494	-0.93(-4.49%)
Mar 01, 2017	21.07	21.34	20.54	20.59	2,836,150	-0.20(-0.98%)
Feb 28, 2017	19.93	21.35	19.91	20.79	5,881,027	+0.89(+4.48%)
Feb 27, 2017	20.05	20.27	19.56	19.90	2,640,598	-0.41(-2.01%)
Feb 24, 2017	20.68	20.69	20.16	20.31	2,316,800	-0.53(-2.53%)
Feb 23, 2017	20.32	21.04	20.25	20.83	2,450,438	+0.61(+3.02%)
Feb 22, 2017	20.63	20.79	20.17	20.22	2,935,139	-0.58(-2.78%)
Feb 21, 2017	20.53	20.81	20.18	20.80	2,250,792	+0.47(+2.31%)
Feb 17, 2017		20.33	20.33	20.33	0	+0.19(+0.96%)
Feb 16, 2017	20.42	20.49	19.88	20.14	3,615,167	-0.45(-2.20%)
Feb 15, 2017	20.63	20.75	20.09	20.59	3,251,019	-0.03(-0.16%)
Feb 14, 2017	20.27	20.64	20.10	20.63	2,405,260	+0.35(+1.74%)
Feb 13, 2017	20.34	20.54	20.24	20.27	2,450,067	-0.04(-0.21%)
Feb 10, 2017	20.57	20.71	20.27	20.32	1,719,311	-0.11(-0.53%)
Feb 09, 2017	20.42	20.75	20.36	20.42	2,456,894	+0.00(+0.00%)
Feb 08, 2017	19.48	20.46	19.43	20.42	4,143,117	+0.83(+4.24%)
Feb 07, 2017	19.52	19.80	19.32	19.59	2,715,801	+0.07(+0.34%)
Feb 06, 2017	19.47	19.83	19.28	19.53	2,487,368	+0.12(+0.60%)
Feb 03, 2017	19.36	19.54	19.07	19.41	1,809,851	+0.19(+1.00%)
Feb 02, 2017	19.20	19.65	19.00	19.22	2,206,059	+0.05(+0.26%)
Feb 01, 2017	19.71	20.06	18.89	19.17	2,256,070	-0.28(-1.42%)
Jan 31, 2017	19.61	19.61	18.98	19.44	2,951,551	-0.25(-1.28%)
Jan 30, 2017	19.51	19.84	19.18	19.69	2,038,826	+0.15(+0.77%)
Jan 27, 2017	19.92	20.18	19.43	19.54	2,841,056	-0.39(-1.98%)
Jan 26, 2017	21.20	21.20	19.86	19.94	3,988,488	-1.15(-5.45%)
Jan 25, 2017	21.20	21.41	20.71	21.09	3,153,345	+0.00(+0.00%)
Jan 24, 2017	20.31	21.21	20.16	21.09	2,435,621	+0.93(+4.62%)
Jan 23, 2017	20.22	20.38	19.80	20.16	2,178,373	-0.20(-0.99%)
Jan 20, 2017	20.47	20.77	20.06	20.36	2,800,356	+0.08(+0.41%)
Jan 19, 2017	20.35	20.47	19.90	20.27	2,559,994	-0.17(-0.82%)
Jan 18, 2017	20.29	20.99	20.20	20.44	2,898,447	-0.14(-0.69%)
Jan 17, 2017	20.73	21.21	20.37	20.58	4,585,197	+0.70(+3.54%)
Jan 13, 2017		19.88	19.88	19.88	0	-0.08(-0.42%)
Jan 12, 2017	20.29	20.42	19.70	19.96	1,805,767	-0.37(-1.81%)
Jan 11, 2017	20.37	20.51	20.05	20.33	2,054,555	+0.05(+0.25%)
Jan 10, 2017	20.16	20.97	20.12	20.28	3,987,857	-0.03(-0.12%)
Jan 09, 2017	20.96	20.96	20.06	20.31	4,139,285	-0.75(-3.58%)
Jan 06, 2017	21.57	21.66	20.93	21.06	2,793,640	-0.51(-2.37%)
Jan 05, 2017	22.51	22.51	21.12	21.57	4,742,352	-1.13(-4.98%)
Jan 04, 2017	23.47	23.56	22.56	22.70	4,066,495	-1.15(-4.82%)

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.