Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.54	18.87	18.49	18.83	1,319,818	+0.30(+1.60%)
Mar 30, 2017	18.56	18.69	18.36	18.54	1,893,536	-0.10(-0.55%)
Mar 29, 2017	17.93	18.69	17.86	18.64	2,731,759	+0.71(+3.93%)
Mar 28, 2017	18.08	18.21	17.74	17.93	3,080,813	-0.10(-0.57%)
Mar 27, 2017	17.70	18.38	17.57	18.04	2,191,547	+0.38(+2.17%)
Mar 24, 2017	17.67	17.87	17.50	17.65	2,758,949	-0.12(-0.67%)
Mar 23, 2017	17.90	18.12	17.70	17.77	2,107,633	-0.16(-0.90%)
Mar 22, 2017	17.64	18.08	17.36	17.93	2,602,718	+0.23(+1.30%)
Mar 21, 2017	18.62	18.62	17.69	17.70	2,788,262	-0.74(-4.01%)
Mar 20, 2017	18.60	18.76	18.27	18.44	1,943,843	-0.16(-0.87%)
Mar 17, 2017	19.07	19.17	18.58	18.60	2,465,123	-0.38(-2.01%)
Mar 16, 2017	19.17	19.48	18.96	18.99	2,034,179	-0.20(-1.02%)
Mar 15, 2017	18.99	19.28	18.71	19.18	2,275,737	+0.40(+2.13%)
Mar 14, 2017	19.06	19.06	18.55	18.78	3,940,309	-0.43(-2.25%)
Mar 13, 2017	18.76	19.34	18.75	19.22	1,389,922	+0.46(+2.45%)
Mar 10, 2017	18.73	18.88	18.44	18.76	1,766,452	+0.20(+1.05%)
Mar 09, 2017	18.70	18.86	18.24	18.56	2,640,521	-0.32(-1.71%)
Mar 08, 2017	18.97	19.45	18.86	18.88	2,710,665	+0.06(+0.32%)
Mar 07, 2017	18.95	19.22	18.63	18.83	3,181,848	-0.14(-0.72%)
Mar 06, 2017	19.34	19.48	18.82	18.96	2,939,225	-0.41(-2.10%)
Mar 03, 2017	19.81	19.97	19.37	19.37	2,579,558	-0.31(-1.55%)
Mar 02, 2017	20.57	20.61	19.67	19.67	2,513,943	-0.93(-4.49%)
Mar 01, 2017	21.09	21.36	20.55	20.60	2,834,402	-0.20(-0.98%)
Feb 28, 2017	19.95	21.37	19.92	20.80	5,877,403	+0.89(+4.48%)
Feb 27, 2017	20.07	20.28	19.57	19.91	2,638,970	-0.41(-2.01%)
Feb 24, 2017	20.69	20.70	20.17	20.32	2,315,372	-0.53(-2.53%)
Feb 23, 2017	20.33	21.05	20.26	20.85	2,448,928	+0.61(+3.02%)
Feb 22, 2017	20.64	20.81	20.19	20.24	2,933,330	-0.58(-2.78%)
Feb 21, 2017	20.55	20.83	20.19	20.81	2,249,405	+0.47(+2.31%)
Feb 17, 2017		20.34	20.34	20.34	0	+0.19(+0.96%)
Feb 16, 2017	20.43	20.50	19.89	20.15	3,612,939	-0.45(-2.20%)
Feb 15, 2017	20.65	20.76	20.10	20.60	3,249,015	-0.03(-0.16%)
Feb 14, 2017	20.29	20.66	20.11	20.64	2,403,778	+0.35(+1.74%)
Feb 13, 2017	20.35	20.55	20.25	20.29	2,448,557	-0.04(-0.21%)
Feb 10, 2017	20.58	20.72	20.28	20.33	1,718,251	-0.11(-0.53%)
Feb 09, 2017	20.44	20.76	20.37	20.44	2,455,379	+0.00(+0.00%)
Feb 08, 2017	19.49	20.47	19.44	20.44	4,140,563	+0.83(+4.24%)
Feb 07, 2017	19.53	19.82	19.33	19.61	2,714,127	+0.07(+0.34%)
Feb 06, 2017	19.48	19.85	19.29	19.54	2,485,835	+0.12(+0.60%)
Feb 03, 2017	19.37	19.55	19.09	19.42	1,808,735	+0.19(+1.00%)
Feb 02, 2017	19.21	19.67	19.01	19.23	2,204,699	+0.05(+0.26%)
Feb 01, 2017	19.72	20.07	18.90	19.18	2,254,679	-0.28(-1.42%)
Jan 31, 2017	19.62	19.62	18.99	19.46	2,949,733	-0.25(-1.28%)
Jan 30, 2017	19.52	19.85	19.19	19.71	2,037,569	+0.15(+0.77%)
Jan 27, 2017	19.93	20.19	19.44	19.56	2,839,306	-0.39(-1.98%)
Jan 26, 2017	21.22	21.22	19.87	19.95	3,986,030	-1.15(-5.45%)
Jan 25, 2017	21.21	21.42	20.72	21.10	3,151,402	+0.00(+0.00%)
Jan 24, 2017	20.32	21.23	20.17	21.10	2,434,120	+0.93(+4.62%)
Jan 23, 2017	20.24	20.39	19.81	20.17	2,177,030	-0.20(-0.99%)
Jan 20, 2017	20.49	20.78	20.07	20.37	2,798,630	+0.08(+0.41%)
Jan 19, 2017	20.36	20.49	19.91	20.29	2,558,416	-0.17(-0.82%)
Jan 18, 2017	20.30	21.00	20.21	20.45	2,896,660	-0.14(-0.69%)
Jan 17, 2017	20.75	21.23	20.38	20.60	4,582,371	+0.70(+3.54%)
Jan 13, 2017		19.89	19.89	19.89	0	-0.08(-0.42%)
Jan 12, 2017	20.30	20.44	19.72	19.98	1,804,654	-0.37(-1.81%)
Jan 11, 2017	20.38	20.52	20.06	20.34	2,053,289	+0.05(+0.25%)
Jan 10, 2017	20.18	20.98	20.13	20.29	3,985,400	-0.03(-0.12%)
Jan 09, 2017	20.97	20.97	20.08	20.32	4,136,734	-0.76(-3.58%)
Jan 06, 2017	21.59	21.67	20.94	21.07	2,791,918	-0.51(-2.37%)
Jan 05, 2017	22.53	22.53	21.13	21.59	4,739,429	-1.13(-4.98%)
Jan 04, 2017	23.48	23.57	22.58	22.72	4,063,989	-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.