Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.67	19.00	18.62	18.97	1,310,414	+0.30(+1.60%)
Mar 30, 2017	18.70	18.82	18.49	18.67	1,880,044	-0.10(-0.55%)
Mar 29, 2017	18.06	18.82	17.98	18.77	2,712,295	+0.71(+3.93%)
Mar 28, 2017	18.21	18.34	17.87	18.06	3,058,862	-0.10(-0.57%)
Mar 27, 2017	17.83	18.52	17.69	18.16	2,175,931	+0.39(+2.17%)
Mar 24, 2017	17.80	17.99	17.63	17.78	2,739,291	-0.12(-0.67%)
Mar 23, 2017	18.03	18.25	17.82	17.90	2,092,616	-0.16(-0.90%)
Mar 22, 2017	17.76	18.21	17.49	18.06	2,584,173	+0.23(+1.30%)
Mar 21, 2017	18.76	18.76	17.82	17.83	2,768,395	-0.74(-4.01%)
Mar 20, 2017	18.73	18.89	18.40	18.58	1,929,993	-0.16(-0.87%)
Mar 17, 2017	19.21	19.30	18.71	18.74	2,447,558	-0.39(-2.01%)
Mar 16, 2017	19.31	19.62	19.10	19.12	2,019,685	-0.20(-1.02%)
Mar 15, 2017	19.12	19.42	18.84	19.32	2,259,521	+0.40(+2.13%)
Mar 14, 2017	19.20	19.20	18.68	18.92	3,912,233	-0.44(-2.25%)
Mar 13, 2017	18.89	19.48	18.89	19.35	1,380,019	+0.46(+2.45%)
Mar 10, 2017	18.87	19.02	18.58	18.89	1,753,866	+0.20(+1.05%)
Mar 09, 2017	18.83	18.99	18.37	18.70	2,621,706	-0.33(-1.71%)
Mar 08, 2017	19.11	19.59	18.99	19.02	2,691,351	+0.06(+0.32%)
Mar 07, 2017	19.09	19.36	18.76	18.96	3,159,177	-0.14(-0.72%)
Mar 06, 2017	19.47	19.62	18.96	19.10	2,918,282	-0.41(-2.11%)
Mar 03, 2017	19.95	20.11	19.51	19.51	2,561,178	-0.31(-1.55%)
Mar 02, 2017	20.71	20.76	19.81	19.82	2,496,031	-0.93(-4.49%)
Mar 01, 2017	21.24	21.51	20.70	20.75	2,814,206	-0.21(-0.98%)
Feb 28, 2017	20.09	21.52	20.06	20.95	5,835,525	+0.90(+4.48%)
Feb 27, 2017	20.21	20.42	19.71	20.06	2,620,167	-0.41(-2.01%)
Feb 24, 2017	20.84	20.85	20.31	20.47	2,298,874	-0.53(-2.53%)
Feb 23, 2017	20.47	21.20	20.41	21.00	2,431,478	+0.62(+3.02%)
Feb 22, 2017	20.79	20.96	20.33	20.38	2,912,429	-0.58(-2.78%)
Feb 21, 2017	20.69	20.98	20.34	20.96	2,233,377	+0.47(+2.31%)
Feb 17, 2017		20.49	20.49	20.49	0	+0.19(+0.96%)
Feb 16, 2017	20.58	20.65	20.03	20.30	3,587,196	-0.46(-2.20%)
Feb 15, 2017	20.79	20.91	20.25	20.75	3,225,865	-0.03(-0.16%)
Feb 14, 2017	20.43	20.80	20.26	20.79	2,386,651	+0.35(+1.74%)
Feb 13, 2017	20.50	20.70	20.39	20.43	2,431,110	-0.04(-0.21%)
Feb 10, 2017	20.73	20.87	20.42	20.47	1,706,008	-0.11(-0.53%)
Feb 09, 2017	20.58	20.91	20.52	20.58	2,437,884	+0.00(+0.00%)
Feb 08, 2017	19.63	20.62	19.58	20.58	4,111,061	+0.84(+4.24%)
Feb 07, 2017	19.67	19.96	19.47	19.75	2,694,788	+0.07(+0.34%)
Feb 06, 2017	19.62	19.99	19.43	19.68	2,468,123	+0.12(+0.60%)
Feb 03, 2017	19.51	19.69	19.22	19.56	1,795,847	+0.19(+1.00%)
Feb 02, 2017	19.35	19.81	19.15	19.37	2,188,990	+0.05(+0.26%)
Feb 01, 2017	19.87	20.21	19.04	19.32	2,238,614	-0.28(-1.42%)
Jan 31, 2017	19.76	19.76	19.13	19.59	2,928,715	-0.25(-1.28%)
Jan 30, 2017	19.66	19.99	19.32	19.85	2,023,051	+0.15(+0.77%)
Jan 27, 2017	20.08	20.34	19.58	19.70	2,819,075	-0.40(-1.98%)
Jan 26, 2017	21.37	21.37	20.02	20.09	3,957,629	-1.16(-5.45%)
Jan 25, 2017	21.36	21.57	20.87	21.25	3,128,947	+0.00(+0.00%)
Jan 24, 2017	20.47	21.38	20.31	21.25	2,416,776	+0.94(+4.62%)
Jan 23, 2017	20.38	20.54	19.95	20.31	2,161,518	-0.20(-0.99%)
Jan 20, 2017	20.63	20.93	20.21	20.52	2,778,689	+0.08(+0.41%)
Jan 19, 2017	20.51	20.63	20.05	20.43	2,540,187	-0.17(-0.82%)
Jan 18, 2017	20.45	21.15	20.36	20.60	2,876,021	-0.14(-0.69%)
Jan 17, 2017	20.90	21.38	20.52	20.74	4,549,721	+0.71(+3.54%)
Jan 13, 2017		20.03	20.03	20.03	0	-0.08(-0.42%)
Jan 12, 2017	20.45	20.58	19.86	20.12	1,791,795	-0.37(-1.81%)
Jan 11, 2017	20.52	20.67	20.20	20.49	2,038,659	+0.05(+0.25%)
Jan 10, 2017	20.32	21.13	20.28	20.44	3,957,003	-0.03(-0.12%)
Jan 09, 2017	21.12	21.12	20.22	20.47	4,107,258	-0.76(-3.58%)
Jan 06, 2017	21.74	21.83	21.09	21.23	2,772,025	-0.52(-2.37%)
Jan 05, 2017	22.69	22.69	21.28	21.74	4,705,659	-1.14(-4.99%)
Jan 04, 2017	23.65	23.74	22.74	22.88	4,035,032	-1.16(-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.