Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.53	19.60	19.52	19.55	115,200	-0.04(-0.20%)
Mar 30, 2017	19.56	19.62	19.56	19.59	211,530	+0.03(+0.13%)
Mar 29, 2017	19.52	19.59	19.51	19.56	344,203	+0.01(+0.06%)
Mar 28, 2017	19.41	19.59	19.40	19.55	110,980	+0.13(+0.66%)
Mar 27, 2017	19.24	19.45	19.23	19.42	1,058,842	+0.05(+0.26%)
Mar 24, 2017	19.38	19.48	19.32	19.37	86,783	+0.05(+0.24%)
Mar 23, 2017	19.36	19.40	19.30	19.33	151,397	-0.08(-0.43%)
Mar 22, 2017	19.26	19.42	19.26	19.41	253,981	+0.15(+0.77%)
Mar 21, 2017	19.59	19.63	19.26	19.26	175,492	-0.25(-1.26%)
Mar 20, 2017	19.50	19.55	19.48	19.51	149,935	+0.04(+0.22%)
Mar 17, 2017	19.48	19.51	19.45	19.46	1,640,572	+0.01(+0.05%)
Mar 16, 2017	19.46	19.48	19.41	19.45	789,555	+0.10(+0.53%)
Mar 15, 2017	19.26	19.41	19.20	19.35	157,556	+0.15(+0.76%)
Mar 14, 2017	19.22	19.24	19.16	19.21	59,529	-0.03(-0.16%)
Mar 13, 2017	19.23	19.27	19.23	19.24	270,913	+0.04(+0.20%)
Mar 10, 2017	19.19	19.23	19.14	19.20	72,635	+0.12(+0.65%)
Mar 09, 2017	19.08	19.11	19.00	19.08	88,613	-0.01(-0.07%)
Mar 08, 2017	19.11	19.15	19.09	19.09	95,637	-0.01(-0.07%)
Mar 07, 2017	19.07	19.15	19.07	19.10	207,024	+0.04(+0.21%)
Mar 06, 2017	19.02	19.09	19.00	19.06	181,696	-0.02(-0.10%)
Mar 03, 2017	19.06	19.09	19.00	19.08	100,753	+0.03(+0.17%)
Mar 02, 2017	19.16	19.19	19.04	19.05	322,917	-0.13(-0.68%)
Mar 01, 2017	19.02	19.20	18.99	19.18	755,856	+0.27(+1.45%)
Feb 28, 2017	18.97	18.97	18.87	18.91	77,815	-0.06(-0.32%)
Feb 27, 2017	18.98	18.99	18.93	18.97	43,537	-0.02(-0.09%)
Feb 24, 2017	18.88	18.99	18.87	18.99	176,694	-0.01(-0.05%)
Feb 23, 2017	19.05	19.07	18.94	19.00	79,327	-0.00(-0.02%)
Feb 22, 2017	18.96	19.02	18.94	19.00	786,847	+0.01(+0.05%)
Feb 21, 2017	18.92	19.01	18.90	18.99	253,111	+0.12(+0.63%)
Feb 17, 2017		18.87	18.87	18.87	0	+0.00(+0.02%)
Feb 16, 2017	18.84	18.88	18.81	18.87	126,946	+0.05(+0.28%)
Feb 15, 2017	18.71	18.81	18.71	18.81	119,643	+0.10(+0.51%)
Feb 14, 2017	18.65	18.72	18.61	18.72	100,353	+0.05(+0.24%)
Feb 13, 2017	18.62	18.70	18.62	18.67	134,649	+0.12(+0.63%)
Feb 10, 2017	18.56	18.59	18.54	18.56	63,806	+0.02(+0.12%)
Feb 09, 2017	18.50	18.57	18.49	18.53	246,990	+0.04(+0.20%)
Feb 08, 2017	18.46	18.51	18.43	18.50	67,124	+0.03(+0.17%)
Feb 07, 2017	18.44	18.49	18.41	18.47	173,388	+0.04(+0.22%)
Feb 06, 2017	18.35	18.43	18.35	18.43	73,900	+0.01(+0.05%)
Feb 03, 2017	18.37	18.43	18.37	18.42	154,225	+0.12(+0.67%)
Feb 02, 2017	18.26	18.32	18.22	18.29	77,306	+0.03(+0.19%)
Feb 01, 2017	18.29	18.31	18.18	18.26	192,571	+0.12(+0.64%)
Jan 31, 2017	18.17	18.17	18.07	18.14	151,715	-0.09(-0.47%)
Jan 30, 2017	18.26	18.26	18.13	18.23	183,304	-0.11(-0.62%)
Jan 27, 2017	18.33	18.39	18.32	18.34	170,255	+0.01(+0.06%)
Jan 26, 2017	18.38	18.39	18.29	18.33	163,168	-0.01(-0.08%)
Jan 25, 2017	18.28	18.36	18.25	18.35	1,823,412	+0.23(+1.29%)
Jan 24, 2017	17.96	18.14	17.96	18.11	133,575	+0.17(+0.96%)
Jan 23, 2017	17.88	17.96	17.85	17.94	156,056	+0.04(+0.25%)
Jan 20, 2017	17.86	17.93	17.85	17.90	108,069	+0.09(+0.52%)
Jan 19, 2017	17.84	17.90	17.78	17.80	9,368,838	-0.04(-0.22%)
Jan 18, 2017	17.83	17.87	17.80	17.84	82,995	+0.03(+0.19%)
Jan 17, 2017	17.82	17.85	17.77	17.81	164,592	-0.08(-0.42%)
Jan 13, 2017		17.88	17.88	17.88	0	+0.03(+0.15%)
Jan 12, 2017	17.84	17.86	17.71	17.86	136,206	-0.02(-0.13%)
Jan 11, 2017	17.79	17.88	17.76	17.88	125,649	+0.12(+0.66%)
Jan 10, 2017	17.78	17.82	17.74	17.76	76,944	-0.00(-0.03%)
Jan 09, 2017	17.71	17.80	17.71	17.77	211,543	+0.05(+0.31%)
Jan 06, 2017	17.59	17.74	17.54	17.71	241,956	+0.13(+0.73%)
Jan 05, 2017	17.53	17.59	17.52	17.59	266,909	+0.09(+0.50%)
Jan 04, 2017	17.45	17.52	17.45	17.50	127,175	+0.07(+0.41%)

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.