Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.63	21.19	20.33	20.77	101,689	+0.11(+0.53%)
Mar 30, 2017	21.02	21.36	20.41	20.66	63,862	-0.36(-1.71%)
Mar 29, 2017	21.18	21.42	20.72	21.02	49,498	-0.11(-0.52%)
Mar 28, 2017	21.44	22.14	20.67	21.13	46,872	-0.24(-1.12%)
Mar 27, 2017	20.52	22.01	20.52	21.37	33,320	+0.47(+2.25%)
Mar 24, 2017	20.16	21.05	19.67	20.90	37,164	+0.46(+2.25%)
Mar 23, 2017	19.75	20.89	19.75	20.44	28,446	+0.51(+2.56%)
Mar 22, 2017	20.39	20.77	19.01	19.93	64,815	-0.44(-2.16%)
Mar 21, 2017	21.02	21.02	20.28	20.37	57,181	-0.53(-2.54%)
Mar 20, 2017	20.79	20.92	20.29	20.90	32,542	+0.40(+1.95%)
Mar 17, 2017	20.38	20.90	20.05	20.50	67,536	+0.08(+0.39%)
Mar 16, 2017	20.71	20.86	20.21	20.42	43,567	+0.08(+0.39%)
Mar 15, 2017	19.61	20.83	19.61	20.34	74,499	+0.55(+2.78%)
Mar 14, 2017	19.32	20.66	19.15	19.79	64,583	+0.64(+3.34%)
Mar 13, 2017	17.75	19.86	17.50	19.15	86,539	+1.69(+9.68%)
Mar 10, 2017	16.46	17.67	16.10	17.46	96,760	+1.25(+7.71%)
Mar 09, 2017	15.24	16.50	15.24	16.21	102,084	+0.64(+4.11%)
Mar 08, 2017	13.65	16.53	13.65	15.57	115,411	+2.07(+15.33%)
Mar 07, 2017	13.07	13.89	13.06	13.50	28,499	+0.12(+0.90%)
Mar 06, 2017	13.50	13.50	13.25	13.38	12,918	-0.37(-2.69%)
Mar 03, 2017	13.75	13.87	13.71	13.75	28,518	-0.21(-1.50%)
Mar 02, 2017	14.50	14.94	13.75	13.96	69,643	-0.42(-2.92%)
Mar 01, 2017	14.60	14.60	13.75	14.38	77,400	+0.00(+0.00%)
Feb 28, 2017	14.95	15.10	14.25	14.38	49,046	-0.42(-2.84%)
Feb 27, 2017	13.57	14.93	13.45	14.80	101,242	+1.45(+10.86%)
Feb 24, 2017	13.50	13.62	13.10	13.35	28,378	+0.13(+0.98%)
Feb 23, 2017	13.42	13.42	13.07	13.22	8,713	-0.11(-0.83%)
Feb 22, 2017	13.62	13.62	13.33	13.33	5,147	-0.11(-0.82%)
Feb 21, 2017	13.33	13.58	13.31	13.44	34,038	-0.03(-0.22%)
Feb 17, 2017		13.47	13.47	13.47	0	+0.21(+1.58%)
Feb 16, 2017	13.74	13.74	13.25	13.26	17,977	-0.56(-4.05%)
Feb 15, 2017	13.86	13.96	13.59	13.82	76,097	-0.08(-0.58%)
Feb 14, 2017	13.80	14.18	13.76	13.90	103,495	+0.06(+0.43%)
Feb 13, 2017	13.95	14.00	13.70	13.84	12,673	-0.01(-0.07%)
Feb 10, 2017	13.66	13.85	13.66	13.85	9,585	+0.00(+0.00%)
Feb 09, 2017	14.01	14.01	13.57	13.85	46,870	-0.18(-1.28%)
Feb 08, 2017	14.15	14.15	13.74	14.03	8,837	-0.01(-0.07%)
Feb 07, 2017	13.92	14.17	13.85	14.04	5,665	+0.21(+1.52%)
Feb 06, 2017	14.25	14.25	13.77	13.83	3,475	-0.17(-1.21%)
Feb 03, 2017	14.15	14.33	13.91	14.00	13,091	+0.03(+0.21%)
Feb 02, 2017	14.03	14.03	13.70	13.97	16,236	-0.05(-0.36%)
Feb 01, 2017	13.88	14.22	13.76	14.02	15,864	-0.10(-0.71%)
Jan 31, 2017	14.10	14.32	14.00	14.12	9,085	+0.24(+1.73%)
Jan 30, 2017	13.86	14.34	13.70	13.88	22,470	+0.19(+1.39%)
Jan 27, 2017	13.65	13.69	13.51	13.69	6,351	+0.07(+0.51%)
Jan 26, 2017	13.86	14.09	13.62	13.62	8,938	-0.21(-1.52%)
Jan 25, 2017	13.92	14.43	13.55	13.83	5,816	-0.03(-0.22%)
Jan 24, 2017	14.14	14.49	13.71	13.86	24,530	-0.12(-0.86%)
Jan 23, 2017	14.30	14.40	13.72	13.98	9,117	-0.16(-1.13%)
Jan 20, 2017	13.88	14.31	13.76	14.14	7,967	+0.18(+1.29%)
Jan 19, 2017	14.20	14.20	13.85	13.96	25,928	-0.07(-0.50%)
Jan 18, 2017	14.33	14.55	14.00	14.03	28,522	-0.08(-0.57%)
Jan 17, 2017	14.26	14.40	14.11	14.11	10,523	-0.06(-0.42%)
Jan 13, 2017		14.17	14.17	14.17	0	-0.03(-0.21%)
Jan 12, 2017	14.17	14.89	14.00	14.20	31,594	+0.11(+0.78%)
Jan 11, 2017	14.16	14.38	14.01	14.09	7,031	+0.04(+0.28%)
Jan 10, 2017	14.45	14.49	14.00	14.05	23,794	-0.14(-0.99%)
Jan 09, 2017	14.62	15.07	14.11	14.19	18,165	-0.56(-3.80%)
Jan 06, 2017	14.99	14.99	14.30	14.75	5,463	-0.05(-0.34%)
Jan 05, 2017	14.99	15.30	14.51	14.80	17,356	-0.18(-1.20%)
Jan 04, 2017	15.35	16.50	14.70	14.98	41,281	+0.55(+3.81%)

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.