Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.56	18.65	18.47	18.61	177,000	-0.04(-0.19%)
Mar 30, 2017	18.60	18.72	18.55	18.64	142,839	+0.11(+0.57%)
Mar 29, 2017	18.41	18.56	18.41	18.54	107,164	-0.07(-0.35%)
Mar 28, 2017	18.67	18.71	18.51	18.60	200,072	-0.17(-0.91%)
Mar 27, 2017	18.82	18.86	18.71	18.77	64,034	+0.16(+0.86%)
Mar 24, 2017	18.57	18.70	18.55	18.61	66,075	-0.08(-0.41%)
Mar 23, 2017	18.70	18.80	18.60	18.69	67,937	-0.20(-1.08%)
Mar 22, 2017	18.70	18.91	18.69	18.89	121,071	+0.05(+0.27%)
Mar 21, 2017	18.79	18.95	18.79	18.84	87,275	+0.03(+0.17%)
Mar 20, 2017	18.80	18.90	18.36	18.81	98,075	+0.15(+0.79%)
Mar 17, 2017	18.59	18.69	18.53	18.66	709,536	+0.17(+0.92%)
Mar 16, 2017	18.40	18.54	18.39	18.49	71,903	+0.22(+1.20%)
Mar 15, 2017	18.06	18.30	18.04	18.27	66,658	+0.16(+0.88%)
Mar 14, 2017	17.72	18.14	17.72	18.11	104,005	+0.02(+0.11%)
Mar 13, 2017	17.97	18.15	17.91	18.09	172,599	+0.03(+0.17%)
Mar 10, 2017	18.08	18.15	18.03	18.06	165,135	+0.03(+0.17%)
Mar 09, 2017	17.94	18.11	17.91	18.03	99,566	+0.12(+0.67%)
Mar 08, 2017	18.02	18.04	17.90	17.91	132,558	-0.21(-1.16%)
Mar 07, 2017	17.94	18.18	17.94	18.12	160,021	-0.04(-0.22%)
Mar 06, 2017	18.18	18.24	18.10	18.16	113,470	-0.14(-0.77%)
Mar 03, 2017	18.18	18.34	18.15	18.30	152,806	-0.02(-0.11%)
Mar 02, 2017	18.21	18.35	18.20	18.32	68,667	-0.05(-0.27%)
Mar 01, 2017	18.15	18.43	18.15	18.37	158,299	-0.06(-0.33%)
Feb 28, 2017	18.37	18.47	18.31	18.43	336,945	+0.00(+0.00%)
Feb 27, 2017	18.25	18.43	18.18	18.43	89,580	-0.07(-0.38%)
Feb 24, 2017	18.45	18.50	18.38	18.50	75,968	+0.12(+0.65%)
Feb 23, 2017	18.23	18.42	18.18	18.38	89,528	+0.26(+1.43%)
Feb 22, 2017	18.05	18.19	18.05	18.12	72,941	+0.28(+1.57%)
Feb 21, 2017	17.68	17.84	17.60	17.84	166,847	+0.04(+0.22%)
Feb 17, 2017		17.80	17.80	17.80	0	+0.46(+2.65%)
Feb 16, 2017	17.31	17.39	17.23	17.34	151,437	+0.04(+0.23%)
Feb 15, 2017	17.13	17.32	17.04	17.30	105,976	-0.01(-0.06%)
Feb 14, 2017	17.45	17.50	17.31	17.31	89,857	-0.47(-2.64%)
Feb 13, 2017	17.63	17.79	17.61	17.78	210,569	+0.15(+0.85%)
Feb 10, 2017	17.81	17.86	17.57	17.63	181,772	-0.52(-2.87%)
Feb 09, 2017	18.17	18.28	18.10	18.15	173,368	-0.15(-0.82%)
Feb 08, 2017	18.13	18.34	18.10	18.30	214,776	+0.38(+2.12%)
Feb 07, 2017	17.87	17.94	17.66	17.92	1,459,079	+0.20(+1.13%)
Feb 06, 2017	17.70	17.83	17.55	17.72	839,921	-0.42(-2.29%)
Feb 03, 2017	18.09	18.23	18.08	18.14	2,198,430	-0.02(-0.11%)
Feb 02, 2017	18.00	18.17	17.87	18.16	470,854	+0.64(+3.62%)
Feb 01, 2017	17.42	17.57	17.38	17.52	149,043	+0.17(+0.98%)
Jan 31, 2017	17.29	17.39	17.27	17.35	500,056	+0.06(+0.35%)
Jan 30, 2017	17.27	17.39	17.27	17.29	375,050	-0.23(-1.28%)
Jan 27, 2017	17.49	17.55	17.45	17.52	84,600	+0.04(+0.20%)
Jan 26, 2017	17.36	17.55	17.21	17.48	226,546	-0.06(-0.34%)
Jan 25, 2017	17.33	18.50	17.29	17.54	2,350,460	+0.29(+1.68%)
Jan 24, 2017	17.03	17.31	16.99	17.25	256,534	-0.21(-1.20%)
Jan 23, 2017	17.23	17.46	17.14	17.46	260,981	+0.34(+1.99%)
Jan 20, 2017	16.96	17.12	16.96	17.12	106,952	-0.03(-0.17%)
Jan 19, 2017	17.03	17.20	17.03	17.15	144,994	+0.14(+0.85%)
Jan 18, 2017	16.98	17.10	16.93	17.00	230,820	-0.03(-0.15%)
Jan 17, 2017	16.95	17.04	16.89	17.03	384,590	+0.17(+1.01%)
Jan 13, 2017		16.86	16.86	16.86	0	-0.02(-0.14%)
Jan 12, 2017	16.89	16.96	16.77	16.88	186,988	+0.20(+1.19%)
Jan 11, 2017	16.57	16.75	16.47	16.68	94,001	+0.09(+0.57%)
Jan 10, 2017	16.57	16.73	16.47	16.59	332,204	-0.11(-0.66%)
Jan 09, 2017	16.58	16.80	16.51	16.70	425,649	+0.10(+0.60%)
Jan 06, 2017	16.65	16.74	16.57	16.60	288,321	-0.25(-1.48%)
Jan 05, 2017	16.64	16.89	16.53	16.85	231,732	+0.13(+0.78%)
Jan 04, 2017	16.76	16.84	16.64	16.72	183,437	+0.02(+0.12%)

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.