Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.75	17.85	17.30	17.55	31,401	-0.05(-0.28%)
Mar 30, 2017	18.25	18.40	17.49	17.60	27,485	-0.65(-3.56%)
Mar 29, 2017	18.15	18.40	17.80	18.25	52,380	+0.05(+0.27%)
Mar 28, 2017	18.25	18.30	17.70	18.20	78,838	+0.10(+0.55%)
Mar 27, 2017	17.80	18.55	17.80	18.10	31,134	+0.25(+1.40%)
Mar 24, 2017	17.65	17.95	17.65	17.85	10,993	+0.20(+1.13%)
Mar 23, 2017	17.80	17.82	17.50	17.65	23,610	-0.05(-0.28%)
Mar 22, 2017	17.90	18.10	17.60	17.70	22,694	-0.32(-1.80%)
Mar 21, 2017	18.20	18.20	17.70	18.02	36,732	-0.33(-1.77%)
Mar 20, 2017	18.25	18.50	18.15	18.35	16,102	-0.10(-0.54%)
Mar 17, 2017	18.45	18.45	17.90	18.45	24,579	+0.00(+0.00%)
Mar 16, 2017	18.30	18.55	18.20	18.45	14,899	+0.30(+1.65%)
Mar 15, 2017	18.10	18.70	18.10	18.15	35,470	+0.05(+0.28%)
Mar 14, 2017	18.45	18.45	17.85	18.10	30,431	-0.15(-0.82%)
Mar 13, 2017	18.15	18.30	18.10	18.25	13,530	+0.20(+1.11%)
Mar 10, 2017	18.15	18.15	17.85	18.05	14,044	+0.00(+0.00%)
Mar 09, 2017	17.85	18.10	17.85	18.05	14,788	+0.25(+1.40%)
Mar 08, 2017	17.95	18.10	17.70	17.80	17,821	-0.30(-1.66%)
Mar 07, 2017	18.05	18.10	17.69	18.10	11,274	+0.20(+1.12%)
Mar 06, 2017	18.25	18.30	17.85	17.90	20,874	-0.30(-1.65%)
Mar 03, 2017	18.15	18.25	17.94	18.20	15,588	+0.05(+0.28%)
Mar 02, 2017	18.34	18.34	18.05	18.15	12,638	-0.10(-0.55%)
Mar 01, 2017	18.75	18.75	18.10	18.25	61,402	-0.25(-1.35%)
Feb 28, 2017	18.65	18.65	18.50	18.50	12,845	-0.15(-0.80%)
Feb 27, 2017	18.70	18.75	18.55	18.65	11,724	+0.05(+0.27%)
Feb 24, 2017	18.50	18.73	18.50	18.60	13,998	+0.00(+0.00%)
Feb 23, 2017	18.82	18.82	18.50	18.60	19,766	-0.15(-0.80%)
Feb 22, 2017	18.85	18.98	18.60	18.75	22,504	-0.05(-0.27%)
Feb 21, 2017	18.70	19.25	18.65	18.80	34,723	+0.15(+0.80%)
Feb 17, 2017		18.65	18.65	18.65	0	-0.15(-0.80%)
Feb 16, 2017	18.80	18.90	18.60	18.80	28,665	+0.15(+0.80%)
Feb 15, 2017	18.85	19.00	18.65	18.65	15,781	-0.25(-1.32%)
Feb 14, 2017	19.02	19.05	18.80	18.90	10,384	-0.20(-1.05%)
Feb 13, 2017	19.10	19.71	18.90	19.10	21,902	-0.20(-1.04%)
Feb 10, 2017	19.82	19.99	18.92	19.30	25,358	-0.35(-1.78%)
Feb 09, 2017	19.50	20.24	19.50	19.65	56,978	+1.15(+6.22%)
Feb 08, 2017	18.60	18.60	18.50	18.50	13,259	-0.10(-0.54%)
Feb 07, 2017	18.50	18.60	18.35	18.60	15,049	+0.25(+1.36%)
Feb 06, 2017	19.00	19.00	18.20	18.35	27,016	-0.65(-3.42%)
Feb 03, 2017	19.00	19.05	18.80	19.00	11,163	+0.00(+0.00%)
Feb 02, 2017	19.00	19.00	18.55	19.00	35,380	+0.00(+0.00%)
Feb 01, 2017	19.00	19.00	18.65	19.00	7,835	+0.10(+0.53%)
Jan 31, 2017	19.20	19.20	18.65	18.90	25,481	-0.25(-1.31%)
Jan 30, 2017	19.50	19.58	19.10	19.15	22,547	-0.40(-2.05%)
Jan 27, 2017	19.80	19.80	19.50	19.55	11,647	-0.35(-1.76%)
Jan 26, 2017	19.77	20.20	19.70	19.90	26,166	+0.10(+0.51%)
Jan 25, 2017	19.35	19.95	19.35	19.80	9,693	+0.50(+2.59%)
Jan 24, 2017	19.50	19.50	19.25	19.30	10,209	-0.20(-1.03%)
Jan 23, 2017	19.85	19.90	19.50	19.50	11,110	-0.30(-1.52%)
Jan 20, 2017	19.95	19.95	19.55	19.80	12,390	+0.05(+0.25%)
Jan 19, 2017	20.15	20.25	19.70	19.75	8,145	-0.55(-2.71%)
Jan 18, 2017	20.20	20.40	20.15	20.30	13,695	+0.05(+0.25%)
Jan 17, 2017	19.90	20.45	19.81	20.25	42,843	+0.30(+1.50%)
Jan 13, 2017		19.95	19.95	19.95	0	+0.25(+1.27%)
Jan 12, 2017	20.05	20.05	19.66	19.70	16,852	-0.45(-2.23%)
Jan 11, 2017	20.35	20.80	19.75	20.15	15,865	-0.15(-0.74%)
Jan 10, 2017	20.30	20.84	20.15	20.30	22,275	-0.05(-0.25%)
Jan 09, 2017	20.55	20.55	20.18	20.35	21,171	-0.20(-0.97%)
Jan 06, 2017	20.50	20.80	20.35	20.55	25,120	+0.20(+0.98%)
Jan 05, 2017	19.35	20.45	19.35	20.35	35,754	+0.85(+4.36%)
Jan 04, 2017	19.15	19.60	19.15	19.50	21,533	+0.27(+1.43%)

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.