Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.37	18.53	18.34	18.46	410,775	+0.04(+0.22%)
Mar 30, 2017	18.61	18.66	18.37	18.42	395,200	-0.12(-0.63%)
Mar 29, 2017	18.65	18.65	18.37	18.54	877,065	-0.13(-0.72%)
Mar 28, 2017	18.63	18.80	18.58	18.67	416,107	+0.06(+0.34%)
Mar 27, 2017	18.35	18.63	18.21	18.61	378,858	+0.15(+0.82%)
Mar 24, 2017	18.63	18.64	18.42	18.45	391,950	-0.10(-0.53%)
Mar 23, 2017	18.49	18.63	18.36	18.55	420,935	+0.04(+0.22%)
Mar 22, 2017	18.40	18.51	18.29	18.51	376,038	+0.07(+0.38%)
Mar 21, 2017	18.58	18.70	18.38	18.44	459,244	-0.03(-0.16%)
Mar 20, 2017	18.52	18.60	18.34	18.47	328,055	-0.08(-0.41%)
Mar 17, 2017	18.68	18.82	18.52	18.55	412,934	-0.12(-0.62%)
Mar 16, 2017	18.76	18.78	18.62	18.66	415,593	-0.05(-0.28%)
Mar 15, 2017	18.43	18.72	18.40	18.71	436,502	+0.38(+2.05%)
Mar 14, 2017	18.42	18.49	18.25	18.34	405,949	-0.25(-1.37%)
Mar 13, 2017	18.49	18.65	18.43	18.59	537,820	+0.06(+0.31%)
Mar 10, 2017	18.61	18.62	18.26	18.54	417,447	+0.06(+0.31%)
Mar 09, 2017	18.44	18.62	18.31	18.48	598,175	-0.03(-0.16%)
Mar 08, 2017	18.65	18.89	18.47	18.51	713,751	-0.24(-1.30%)
Mar 07, 2017	18.66	18.78	18.56	18.75	502,905	+0.09(+0.50%)
Mar 06, 2017	18.49	18.68	18.35	18.66	627,306	+0.10(+0.56%)
Mar 03, 2017	18.61	18.62	18.41	18.55	435,174	-0.02(-0.09%)
Mar 02, 2017	18.54	18.70	18.54	18.57	435,504	-0.09(-0.50%)
Mar 01, 2017	18.72	18.76	18.56	18.66	647,267	-0.05(-0.28%)
Feb 28, 2017	18.81	18.89	18.70	18.71	687,961	-0.21(-1.10%)
Feb 27, 2017	18.89	18.95	18.68	18.92	757,113	+0.13(+0.68%)
Feb 24, 2017	18.91	19.25	18.77	18.80	1,351,960	+0.14(+0.75%)
Feb 23, 2017	18.90	18.95	18.64	18.66	975,386	-0.10(-0.52%)
Feb 22, 2017	18.70	18.78	18.65	18.76	639,674	-0.02(-0.12%)
Feb 21, 2017	18.82	18.84	18.69	18.78	442,166	-0.07(-0.40%)
Feb 17, 2017		18.85	18.85	18.85	0	+0.04(+0.21%)
Feb 16, 2017	18.28	18.89	18.24	18.81	949,128	+0.76(+4.21%)
Feb 15, 2017	18.04	18.17	17.99	18.05	335,096	-0.09(-0.48%)
Feb 14, 2017	18.13	18.14	17.89	18.14	363,339	+0.06(+0.32%)
Feb 13, 2017	18.09	18.14	17.98	18.08	709,931	-0.03(-0.19%)
Feb 10, 2017	18.04	18.14	17.96	18.12	455,147	+0.22(+1.26%)
Feb 09, 2017	17.91	18.10	17.82	17.89	282,923	+0.06(+0.32%)
Feb 08, 2017	17.71	17.86	17.59	17.83	373,279	+0.08(+0.45%)
Feb 07, 2017	17.83	17.92	17.66	17.75	451,316	-0.21(-1.19%)
Feb 06, 2017	18.29	18.30	17.80	17.97	499,090	-0.35(-1.89%)
Feb 03, 2017	18.17	18.48	18.16	18.31	309,737	+0.14(+0.79%)
Feb 02, 2017	18.02	18.17	17.91	18.17	452,489	+0.30(+1.68%)
Feb 01, 2017	17.84	17.90	17.57	17.87	417,515	-0.01(-0.03%)
Jan 31, 2017	17.89	17.98	17.77	17.87	484,072	+0.09(+0.49%)
Jan 30, 2017	18.03	18.03	17.72	17.79	570,141	-0.25(-1.37%)
Jan 27, 2017	18.34	18.36	18.02	18.03	406,821	-0.29(-1.60%)
Jan 26, 2017	18.49	18.49	18.25	18.33	202,672	-0.15(-0.81%)
Jan 25, 2017	18.46	18.64	18.46	18.48	241,445	+0.12(+0.63%)
Jan 24, 2017	17.84	18.42	17.80	18.36	299,848	+0.58(+3.24%)
Jan 23, 2017	17.99	17.99	17.66	17.79	521,293	-0.20(-1.12%)
Jan 20, 2017	17.95	18.24	17.93	17.99	265,278	+0.03(+0.19%)
Jan 19, 2017	18.05	18.08	17.89	17.95	235,319	-0.15(-0.82%)
Jan 18, 2017	18.56	18.57	18.06	18.10	497,493	-0.54(-2.92%)
Jan 17, 2017	18.46	18.76	18.43	18.65	482,876	+0.30(+1.66%)
Jan 13, 2017		18.34	18.34	18.34	0	+0.07(+0.41%)
Jan 12, 2017	18.34	18.40	18.16	18.27	229,090	+0.06(+0.35%)
Jan 11, 2017	18.13	18.23	17.88	18.21	398,951	+0.14(+0.76%)
Jan 10, 2017	18.12	18.17	18.05	18.07	358,336	-0.02(-0.13%)
Jan 09, 2017	18.11	18.22	17.99	18.09	264,017	-0.10(-0.54%)
Jan 06, 2017	18.34	18.37	18.11	18.19	222,805	-0.11(-0.63%)
Jan 05, 2017	18.20	18.33	18.12	18.30	242,066	+0.13(+0.73%)
Jan 04, 2017	18.10	18.28	18.07	18.17	266,998	+0.21(+1.15%)

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.