Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.20	17.25	16.90	17.12	76,264	-0.06(-0.36%)
Mar 30, 2017	16.96	17.24	16.93	17.18	51,960	+0.18(+1.09%)
Mar 29, 2017	17.06	17.17	16.98	16.99	34,924	-0.13(-0.77%)
Mar 28, 2017	17.09	17.14	16.92	17.13	58,610	-0.04(-0.26%)
Mar 27, 2017	16.62	17.25	16.44	17.17	121,987	+0.35(+2.10%)
Mar 24, 2017	16.86	16.94	16.66	16.82	107,777	+0.05(+0.31%)
Mar 23, 2017	16.13	17.13	16.13	16.76	216,834	+0.54(+3.31%)
Mar 22, 2017	16.72	16.72	16.14	16.23	115,978	-0.53(-3.15%)
Mar 21, 2017	17.38	17.38	16.72	16.76	135,047	-0.49(-2.86%)
Mar 20, 2017	17.42	17.42	16.87	17.25	199,775	-0.26(-1.51%)
Mar 17, 2017	17.69	17.85	17.09	17.51	278,674	-0.19(-1.09%)
Mar 16, 2017	17.61	17.74	17.57	17.71	52,235	+0.10(+0.55%)
Mar 15, 2017	17.51	17.66	17.42	17.61	61,274	+0.16(+0.91%)
Mar 14, 2017	17.40	17.57	17.07	17.45	73,959	-0.01(-0.05%)
Mar 13, 2017	17.44	17.55	17.33	17.46	66,519	+0.02(+0.10%)
Mar 10, 2017	17.31	17.48	17.13	17.44	73,047	+0.16(+0.92%)
Mar 09, 2017	17.56	17.73	17.26	17.28	89,500	-0.32(-1.80%)
Mar 08, 2017	17.80	17.88	17.44	17.60	97,412	-0.08(-0.45%)
Mar 07, 2017	17.55	17.79	17.55	17.68	45,599	+0.09(+0.50%)
Mar 06, 2017	17.90	17.90	17.44	17.59	99,083	-0.35(-1.96%)
Mar 03, 2017	18.07	18.13	17.79	17.94	82,560	-0.11(-0.63%)
Mar 02, 2017	18.07	18.16	17.80	18.06	96,592	+0.00(+0.00%)
Mar 01, 2017	18.50	18.70	18.04	18.06	178,696	-0.43(-2.33%)
Feb 28, 2017	18.76	18.79	18.41	18.49	193,741	-0.33(-1.78%)
Feb 27, 2017	18.94	18.97	18.75	18.83	139,959	-0.12(-0.65%)
Feb 24, 2017	19.32	19.36	18.85	18.95	80,398	-0.36(-1.87%)
Feb 23, 2017	19.07	19.62	18.96	19.31	84,004	+0.30(+1.58%)
Feb 22, 2017	18.85	19.17	18.85	19.01	80,387	+0.11(+0.56%)
Feb 21, 2017	19.02	19.20	18.84	18.90	122,774	-0.08(-0.42%)
Feb 17, 2017		18.98	18.98	18.98	0	+0.04(+0.19%)
Feb 16, 2017	18.91	19.11	18.44	18.95	194,032	+0.07(+0.37%)
Feb 15, 2017	19.71	19.71	18.58	18.88	264,689	-1.18(-5.89%)
Feb 14, 2017	20.17	20.66	19.85	20.06	207,829	-0.22(-1.09%)
Feb 13, 2017	19.72	20.33	19.57	20.28	99,257	+0.58(+2.95%)
Feb 10, 2017	19.69	19.75	19.40	19.70	97,897	+0.19(+0.99%)
Feb 09, 2017	19.50	19.74	19.40	19.50	54,972	-0.06(-0.31%)
Feb 08, 2017	21.13	21.13	19.25	19.57	179,752	-1.84(-8.60%)
Feb 07, 2017	21.80	21.85	21.27	21.41	76,137	-0.35(-1.62%)
Feb 06, 2017	21.89	22.02	21.73	21.76	64,373	-0.09(-0.40%)
Feb 03, 2017	21.86	21.97	21.66	21.85	76,260	+0.26(+1.18%)
Feb 02, 2017	21.81	22.00	21.57	21.59	34,172	-0.27(-1.25%)
Feb 01, 2017	22.02	22.35	21.78	21.86	87,625	-0.17(-0.76%)
Jan 31, 2017	21.78	22.09	21.47	22.03	55,102	+0.17(+0.77%)
Jan 30, 2017	21.62	21.92	21.19	21.86	54,480	+0.06(+0.28%)
Jan 27, 2017	21.63	22.12	21.52	21.80	33,840	+0.13(+0.61%)
Jan 26, 2017	22.28	22.33	21.63	21.67	83,982	-0.57(-2.57%)
Jan 25, 2017	22.58	22.58	22.12	22.24	49,187	-0.09(-0.39%)
Jan 24, 2017	22.06	22.33	21.74	22.33	82,226	+0.38(+1.73%)
Jan 23, 2017	21.90	21.99	21.59	21.95	58,882	+0.04(+0.20%)
Jan 20, 2017	21.28	21.92	21.28	21.91	81,121	+0.56(+2.64%)
Jan 19, 2017	21.57	21.70	21.28	21.34	61,974	-0.38(-1.74%)
Jan 18, 2017	20.88	21.74	20.62	21.72	129,800	+0.83(+3.96%)
Jan 17, 2017	21.57	21.80	20.85	20.90	76,351	-0.87(-4.01%)
Jan 13, 2017		21.77	21.77	21.77	0	-0.12(-0.56%)
Jan 12, 2017	22.47	22.47	21.63	21.89	99,008	-0.63(-2.78%)
Jan 11, 2017	22.61	22.65	21.98	22.52	111,978	-0.05(-0.23%)
Jan 10, 2017	22.93	23.14	22.56	22.57	92,539	-0.30(-1.31%)
Jan 09, 2017	23.12	23.31	22.70	22.87	78,466	-0.13(-0.57%)
Jan 06, 2017	23.46	23.59	22.96	23.00	103,647	-0.36(-1.55%)
Jan 05, 2017	23.89	23.89	23.07	23.36	91,828	-0.59(-2.46%)
Jan 04, 2017	23.83	24.28	23.52	23.95	135,973	+0.38(+1.61%)

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.