Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.38	18.54	18.35	18.47	410,525	+0.04(+0.22%)
Mar 30, 2017	18.62	18.68	18.38	18.43	394,960	-0.12(-0.63%)
Mar 29, 2017	18.66	18.66	18.38	18.55	876,532	-0.13(-0.72%)
Mar 28, 2017	18.65	18.81	18.59	18.68	415,854	+0.06(+0.34%)
Mar 27, 2017	18.36	18.64	18.22	18.62	378,628	+0.15(+0.82%)
Mar 24, 2017	18.65	18.65	18.43	18.47	391,712	-0.10(-0.53%)
Mar 23, 2017	18.50	18.64	18.37	18.56	420,680	+0.04(+0.22%)
Mar 22, 2017	18.41	18.52	18.30	18.52	375,809	+0.07(+0.38%)
Mar 21, 2017	18.59	18.71	18.40	18.45	458,965	-0.03(-0.16%)
Mar 20, 2017	18.53	18.61	18.36	18.48	327,855	-0.08(-0.41%)
Mar 17, 2017	18.69	18.84	18.53	18.56	412,683	-0.12(-0.62%)
Mar 16, 2017	18.77	18.80	18.63	18.67	415,340	-0.05(-0.28%)
Mar 15, 2017	18.44	18.73	18.41	18.73	436,237	+0.38(+2.05%)
Mar 14, 2017	18.43	18.51	18.26	18.35	405,702	-0.25(-1.37%)
Mar 13, 2017	18.50	18.66	18.44	18.60	537,494	+0.06(+0.31%)
Mar 10, 2017	18.62	18.63	18.27	18.55	417,193	+0.06(+0.31%)
Mar 09, 2017	18.45	18.63	18.32	18.49	597,812	-0.03(-0.16%)
Mar 08, 2017	18.66	18.90	18.48	18.52	713,317	-0.24(-1.30%)
Mar 07, 2017	18.67	18.79	18.58	18.76	502,599	+0.09(+0.50%)
Mar 06, 2017	18.51	18.69	18.36	18.67	626,925	+0.10(+0.56%)
Mar 03, 2017	18.62	18.63	18.42	18.56	434,910	-0.02(-0.09%)
Mar 02, 2017	18.55	18.71	18.55	18.58	435,239	-0.09(-0.50%)
Mar 01, 2017	18.73	18.77	18.57	18.67	646,874	-0.05(-0.28%)
Feb 28, 2017	18.82	18.91	18.71	18.73	687,543	-0.21(-1.10%)
Feb 27, 2017	18.90	18.96	18.69	18.93	756,653	+0.13(+0.68%)
Feb 24, 2017	18.92	19.27	18.78	18.81	1,351,138	+0.14(+0.75%)
Feb 23, 2017	18.91	18.96	18.65	18.67	974,794	-0.10(-0.52%)
Feb 22, 2017	18.71	18.80	18.66	18.77	639,285	-0.02(-0.12%)
Feb 21, 2017	18.83	18.85	18.70	18.79	441,897	-0.07(-0.40%)
Feb 17, 2017		18.86	18.86	18.86	0	+0.04(+0.21%)
Feb 16, 2017	18.29	18.91	18.25	18.82	948,552	+0.76(+4.21%)
Feb 15, 2017	18.05	18.18	18.00	18.06	334,892	-0.09(-0.48%)
Feb 14, 2017	18.14	18.16	17.90	18.15	363,118	+0.06(+0.32%)
Feb 13, 2017	18.10	18.15	17.99	18.09	709,500	-0.03(-0.19%)
Feb 10, 2017	18.05	18.15	17.97	18.13	454,870	+0.23(+1.26%)
Feb 09, 2017	17.92	18.11	17.83	17.90	282,751	+0.06(+0.32%)
Feb 08, 2017	17.72	17.87	17.60	17.84	373,052	+0.08(+0.45%)
Feb 07, 2017	17.84	17.93	17.67	17.76	451,042	-0.21(-1.19%)
Feb 06, 2017	18.30	18.31	17.82	17.98	498,787	-0.35(-1.89%)
Feb 03, 2017	18.18	18.49	18.17	18.32	309,549	+0.14(+0.79%)
Feb 02, 2017	18.03	18.18	17.92	18.18	452,214	+0.30(+1.68%)
Feb 01, 2017	17.85	17.91	17.58	17.88	417,262	-0.01(-0.03%)
Jan 31, 2017	17.90	17.99	17.78	17.88	483,778	+0.09(+0.49%)
Jan 30, 2017	18.04	18.04	17.73	17.80	569,795	-0.25(-1.37%)
Jan 27, 2017	18.35	18.37	18.03	18.05	406,574	-0.29(-1.60%)
Jan 26, 2017	18.50	18.50	18.27	18.34	202,549	-0.15(-0.81%)
Jan 25, 2017	18.47	18.65	18.47	18.49	241,299	+0.12(+0.63%)
Jan 24, 2017	17.85	18.43	17.82	18.37	299,666	+0.58(+3.24%)
Jan 23, 2017	18.00	18.01	17.67	17.80	520,976	-0.20(-1.12%)
Jan 20, 2017	17.97	18.25	17.94	18.00	265,117	+0.03(+0.19%)
Jan 19, 2017	18.06	18.09	17.90	17.97	235,176	-0.15(-0.82%)
Jan 18, 2017	18.57	18.58	18.07	18.11	497,191	-0.55(-2.92%)
Jan 17, 2017	18.48	18.77	18.44	18.66	482,583	+0.30(+1.66%)
Jan 13, 2017		18.36	18.36	18.36	0	+0.07(+0.41%)
Jan 12, 2017	18.35	18.41	18.17	18.28	228,950	+0.06(+0.35%)
Jan 11, 2017	18.14	18.24	17.89	18.22	398,709	+0.14(+0.76%)
Jan 10, 2017	18.13	18.18	18.06	18.08	358,119	-0.02(-0.13%)
Jan 09, 2017	18.12	18.23	18.01	18.10	263,857	-0.10(-0.54%)
Jan 06, 2017	18.36	18.38	18.12	18.20	222,669	-0.11(-0.63%)
Jan 05, 2017	18.21	18.34	18.13	18.32	241,919	+0.13(+0.73%)
Jan 04, 2017	18.11	18.29	18.08	18.18	266,836	+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.