Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.88	19.10	18.72	18.93	31,037	+0.14(+0.75%)
Mar 30, 2017	18.86	18.94	18.72	18.79	23,161	-0.28(-1.48%)
Mar 29, 2017	18.93	19.17	18.91	19.07	21,180	+0.09(+0.49%)
Mar 28, 2017	19.53	19.62	18.82	18.98	49,742	-0.59(-3.03%)
Mar 27, 2017	19.57	19.78	19.48	19.57	37,035	+0.37(+1.91%)
Mar 24, 2017	19.22	19.41	19.18	19.20	37,254	-0.12(-0.63%)
Mar 23, 2017	19.65	19.65	19.04	19.33	33,442	-0.19(-0.97%)
Mar 22, 2017	19.54	19.73	19.38	19.52	298,750	+0.01(+0.05%)
Mar 21, 2017	19.31	19.68	19.27	19.51	376,957	+0.34(+1.80%)
Mar 20, 2017	18.88	19.17	18.76	19.16	38,234	+0.39(+2.08%)
Mar 17, 2017	19.07	19.18	18.72	18.77	29,690	-0.18(-0.95%)
Mar 16, 2017	19.50	19.54	18.88	18.95	102,067	-0.15(-0.79%)
Mar 15, 2017	17.88	19.12	17.67	19.10	124,203	+1.44(+8.16%)
Mar 14, 2017	18.22	18.40	17.63	17.66	37,957	-0.57(-3.10%)
Mar 13, 2017	18.08	18.31	18.02	18.23	34,211	+0.21(+1.15%)
Mar 10, 2017	17.67	18.14	17.57	18.02	143,501	+0.43(+2.47%)
Mar 09, 2017	17.80	17.86	17.55	17.58	29,629	-0.20(-1.11%)
Mar 08, 2017	17.64	17.99	17.48	17.78	41,357	-0.08(-0.42%)
Mar 07, 2017	17.77	18.09	17.69	17.86	69,898	-0.14(-0.79%)
Mar 06, 2017	18.51	18.51	17.81	18.00	53,124	-0.60(-3.24%)
Mar 03, 2017	18.18	18.76	18.07	18.60	102,225	+0.31(+1.70%)
Mar 02, 2017	18.85	19.00	18.25	18.29	160,747	-0.95(-4.95%)
Mar 01, 2017	18.85	19.35	18.65	19.24	355,116	+0.07(+0.34%)
Feb 28, 2017	19.29	19.66	19.00	19.18	73,944	+0.11(+0.59%)
Feb 27, 2017	20.30	20.69	19.04	19.06	105,844	-1.28(-6.30%)
Feb 24, 2017	20.86	20.86	20.28	20.35	217,230	-0.10(-0.51%)
Feb 23, 2017	20.62	20.87	20.45	20.45	56,841	+0.08(+0.37%)
Feb 22, 2017	20.58	20.60	19.93	20.37	50,148	-0.24(-1.14%)
Feb 21, 2017	20.52	20.74	20.26	20.61	320,193	-0.17(-0.82%)
Feb 17, 2017		20.78	20.78	20.78	0	-0.48(-2.26%)
Feb 16, 2017	21.45	21.45	21.09	21.26	71,722	+0.02(+0.09%)
Feb 15, 2017	21.12	21.34	20.81	21.24	53,143	-0.17(-0.79%)
Feb 14, 2017	21.78	21.95	21.17	21.41	85,037	-0.02(-0.09%)
Feb 13, 2017	21.40	21.57	21.34	21.43	69,712	-0.25(-1.13%)
Feb 10, 2017	21.11	21.75	21.04	21.67	97,891	+0.32(+1.50%)
Feb 09, 2017	22.07	22.07	21.33	21.35	150,335	-0.63(-2.87%)
Feb 08, 2017	21.99	22.10	21.77	21.98	161,572	+0.31(+1.43%)
Feb 07, 2017	21.77	21.98	21.49	21.67	131,547	-0.08(-0.39%)
Feb 06, 2017	21.17	21.79	21.01	21.76	150,551	+0.91(+4.39%)
Feb 03, 2017	20.74	20.98	20.67	20.84	51,433	+0.07(+0.32%)
Feb 02, 2017	20.96	21.08	20.69	20.78	77,080	+0.22(+1.05%)
Feb 01, 2017	20.26	20.67	20.18	20.56	136,424	+0.00(+0.00%)
Jan 31, 2017	20.51	20.58	20.35	20.56	97,390	+0.63(+3.17%)
Jan 30, 2017	20.05	20.30	19.86	19.93	57,860	-0.13(-0.66%)
Jan 27, 2017	19.67	20.12	19.67	20.06	43,333	+0.31(+1.57%)
Jan 26, 2017	19.66	19.97	19.62	19.75	282,508	-0.45(-2.24%)
Jan 25, 2017	20.25	20.26	19.96	20.20	421,065	-0.38(-1.83%)
Jan 24, 2017	20.62	20.96	20.43	20.58	77,072	-0.08(-0.36%)
Jan 23, 2017	20.26	20.67	20.15	20.66	38,427	+0.64(+3.20%)
Jan 20, 2017	19.70	20.30	19.69	20.02	60,302	+0.25(+1.29%)
Jan 19, 2017	19.53	19.90	19.48	19.76	61,320	-0.11(-0.57%)
Jan 18, 2017	20.35	20.38	19.58	19.87	73,547	-0.41(-2.04%)
Jan 17, 2017	20.02	20.53	20.02	20.29	92,616	+0.48(+2.43%)
Jan 13, 2017		19.81	19.81	19.81	0	+0.25(+1.30%)
Jan 12, 2017	20.08	20.10	19.38	19.55	75,530	+0.04(+0.19%)
Jan 11, 2017	19.51	19.76	18.94	19.52	119,012	-0.02(-0.10%)
Jan 10, 2017	19.48	19.79	19.27	19.53	246,294	+0.25(+1.32%)
Jan 09, 2017	19.68	19.69	19.19	19.28	88,644	+0.07(+0.34%)
Jan 06, 2017	19.59	19.81	18.85	19.21	117,404	-0.67(-3.37%)
Jan 05, 2017	19.25	20.00	19.20	19.88	201,158	+1.13(+6.03%)
Jan 04, 2017	18.87	18.87	18.47	18.75	87,344	+0.21(+1.12%)

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.