Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.22	18.52	18.03	18.40	237,749	+0.15(+0.82%)
Mar 30, 2017	17.95	18.37	17.92	18.25	181,825	+0.34(+1.89%)
Mar 29, 2017	17.95	18.03	17.88	17.92	160,810	-0.08(-0.42%)
Mar 28, 2017	17.84	18.10	17.69	17.99	181,101	+0.11(+0.63%)
Mar 27, 2017	17.46	17.95	17.46	17.88	121,936	+0.04(+0.21%)
Mar 24, 2017	17.88	18.04	17.69	17.84	236,425	-0.04(-0.21%)
Mar 23, 2017	17.61	18.03	17.61	17.88	207,652	+0.23(+1.28%)
Mar 22, 2017	17.35	17.73	17.31	17.65	313,085	+0.11(+0.64%)
Mar 21, 2017	18.10	18.10	17.39	17.54	317,518	-0.56(-3.11%)
Mar 20, 2017	18.18	18.37	18.07	18.10	182,915	-0.15(-0.82%)
Mar 17, 2017	18.37	18.40	17.88	18.25	591,743	-0.15(-0.82%)
Mar 16, 2017	18.85	19.08	18.33	18.40	229,409	-0.45(-2.39%)
Mar 15, 2017	18.48	18.97	18.48	18.85	329,920	+0.34(+1.83%)
Mar 14, 2017	18.37	18.63	18.11	18.52	218,868	+0.11(+0.61%)
Mar 13, 2017	18.74	18.93	18.40	18.40	278,029	-0.45(-2.39%)
Mar 10, 2017	19.12	19.34	18.70	18.85	236,579	-0.11(-0.59%)
Mar 09, 2017	19.12	19.38	18.85	18.97	187,735	-0.19(-0.98%)
Mar 08, 2017	19.19	19.42	19.12	19.15	166,630	+0.00(+0.00%)
Mar 07, 2017	19.42	19.57	19.04	19.15	297,204	-0.41(-2.11%)
Mar 06, 2017	19.79	19.79	19.42	19.57	233,492	-0.34(-1.70%)
Mar 03, 2017	19.83	19.98	19.68	19.91	430,167	+0.15(+0.76%)
Mar 02, 2017	20.36	20.43	19.76	19.76	213,756	-0.60(-2.95%)
Mar 01, 2017	20.43	20.56	20.21	20.36	417,841	+0.11(+0.56%)
Feb 28, 2017	20.13	20.36	20.02	20.24	344,360	+0.04(+0.19%)
Feb 27, 2017	20.36	20.51	20.04	20.21	357,787	-0.19(-0.92%)
Feb 24, 2017	20.09	20.51	20.09	20.39	184,986	+0.04(+0.18%)
Feb 23, 2017	20.51	20.58	19.83	20.36	354,860	-0.15(-0.73%)
Feb 22, 2017	20.28	20.77	19.61	20.51	507,630	+0.86(+4.40%)
Feb 21, 2017	19.61	19.83	19.53	19.64	259,248	+0.08(+0.38%)
Feb 17, 2017		19.57	19.57	19.57	0	-0.64(-3.16%)
Feb 16, 2017	19.94	20.21	19.91	20.21	157,119	+0.11(+0.56%)
Feb 15, 2017	19.68	20.09	19.63	20.09	153,798	+0.48(+2.45%)
Feb 14, 2017	19.43	19.73	19.43	19.61	195,299	+0.11(+0.57%)
Feb 13, 2017	19.80	19.99	19.35	19.50	241,207	-0.22(-1.14%)
Feb 10, 2017	19.61	19.84	19.50	19.73	229,982	+0.37(+1.93%)
Feb 09, 2017	18.83	19.54	18.83	19.35	280,663	+0.49(+2.57%)
Feb 08, 2017	19.28	19.35	18.72	18.87	466,326	-0.52(-2.70%)
Feb 07, 2017	20.02	20.14	19.39	19.39	326,716	-0.64(-3.17%)
Feb 06, 2017	20.17	20.32	19.84	20.02	144,789	-0.15(-0.74%)
Feb 03, 2017	20.29	20.36	19.84	20.17	372,554	+0.19(+0.93%)
Feb 02, 2017	19.76	20.10	19.73	19.99	163,669	+0.07(+0.38%)
Feb 01, 2017	19.84	20.21	19.80	19.91	200,762	+0.37(+1.91%)
Jan 31, 2017	19.58	19.73	19.35	19.54	254,637	-0.15(-0.76%)
Jan 30, 2017	20.06	20.06	19.54	19.69	238,980	-0.45(-2.23%)
Jan 27, 2017	20.36	20.36	20.02	20.14	136,244	-0.15(-0.74%)
Jan 26, 2017	20.62	20.62	20.17	20.29	317,859	-0.26(-1.27%)
Jan 25, 2017	20.40	20.81	20.40	20.55	270,918	+0.34(+1.66%)
Jan 24, 2017	20.02	20.36	19.87	20.21	226,348	+0.19(+0.93%)
Jan 23, 2017	20.17	20.36	19.92	20.02	222,334	-0.30(-1.47%)
Jan 20, 2017	20.29	20.51	20.25	20.32	231,278	+0.04(+0.18%)
Jan 19, 2017	20.70	20.85	20.21	20.29	160,032	-0.41(-1.99%)
Jan 18, 2017	20.17	20.73	20.10	20.70	239,487	+0.56(+2.78%)
Jan 17, 2017	20.66	20.66	20.10	20.14	222,749	-0.52(-2.53%)
Jan 13, 2017		20.66	20.66	20.66	0	+0.11(+0.55%)
Jan 12, 2017	20.77	20.83	20.32	20.55	243,454	-0.37(-1.79%)
Jan 11, 2017	21.22	21.22	20.73	20.92	344,879	-0.19(-0.88%)
Jan 10, 2017	20.77	21.18	20.43	21.11	411,258	+0.49(+2.35%)
Jan 09, 2017	20.58	20.96	20.32	20.62	371,026	-0.11(-0.54%)
Jan 06, 2017	20.73	20.96	20.55	20.73	307,890	+0.00(+0.00%)
Jan 05, 2017	21.71	21.71	20.66	20.73	519,471	-1.01(-4.64%)
Jan 04, 2017	21.63	21.82	21.48	21.74	668,829	+0.26(+1.22%)

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.