Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.27	18.39	18.27	18.39	2,817	+0.03(+0.16%)
Mar 30, 2017	18.33	18.38	18.32	18.36	13,247	+0.03(+0.16%)
Mar 29, 2017	18.26	18.33	18.26	18.33	1,781	+0.05(+0.27%)
Mar 28, 2017	18.25	18.28	18.23	18.28	6,353	+0.08(+0.44%)
Mar 27, 2017	18.21	18.22	18.19	18.20	3,042	-0.04(-0.22%)
Mar 24, 2017	18.29	18.29	18.24	18.24	7,035	-0.06(-0.33%)
Mar 23, 2017	18.18	18.30	18.18	18.30	2,716	+0.07(+0.38%)
Mar 22, 2017	18.34	18.34	18.23	18.23	6,458	-0.06(-0.33%)
Mar 21, 2017	18.38	18.38	18.29	18.29	5,508	-0.03(-0.16%)
Mar 20, 2017	18.40	18.40	18.32	18.32	5,076	-0.04(-0.22%)
Mar 17, 2017	18.40	18.40	18.36	18.36	9,371	-0.02(-0.11%)
Mar 16, 2017	18.40	18.40	18.37	18.38	17,929	+0.04(+0.22%)
Mar 15, 2017	18.23	18.34	18.23	18.34	5,556	+0.10(+0.55%)
Mar 14, 2017	18.21	18.24	18.21	18.24	2,518	-0.01(-0.05%)
Mar 13, 2017	18.24	18.25	18.24	18.25	7,787	+0.04(+0.22%)
Mar 10, 2017	18.18	18.22	18.18	18.21	15,278	+0.09(+0.50%)
Mar 09, 2017	18.14	18.14	18.09	18.12	15,046	-0.04(-0.22%)
Mar 08, 2017	18.23	18.23	18.15	18.16	16,707	-0.06(-0.33%)
Mar 07, 2017	18.27	18.27	18.22	18.22	15,769	-0.01(-0.05%)
Mar 06, 2017	18.26	18.26	18.20	18.23	6,908	+0.01(+0.05%)
Mar 03, 2017	18.24	18.25	18.19	18.22	8,835	+0.02(+0.11%)
Mar 02, 2017	18.25	18.28	18.20	18.20	21,164	-0.07(-0.38%)
Mar 01, 2017	18.25	18.27	18.22	18.27	12,294	+0.02(+0.11%)
Feb 28, 2017	18.29	18.29	18.25	18.25	16,038	-0.06(-0.33%)
Feb 27, 2017	18.37	18.37	18.30	18.31	13,340	-0.01(-0.05%)
Feb 24, 2017	18.34	18.38	18.32	18.32	16,382	+0.01(+0.05%)
Feb 23, 2017	18.32	18.34	18.31	18.31	10,631	+0.05(+0.27%)
Feb 22, 2017	18.22	18.29	18.22	18.26	8,023	+0.01(+0.05%)
Feb 21, 2017	18.19	18.25	18.19	18.25	14,580	+0.00(+0.00%)
Feb 17, 2017		18.25	18.25	18.25	0	+0.04(+0.22%)
Feb 16, 2017	18.19	18.23	18.19	18.21	17,001	+0.02(+0.11%)
Feb 15, 2017	18.16	18.20	18.16	18.19	4,851	+0.01(+0.06%)
Feb 14, 2017	18.24	18.25	18.17	18.18	16,801	-0.02(-0.11%)
Feb 13, 2017	18.25	18.25	18.18	18.20	11,804	+0.01(+0.05%)
Feb 10, 2017	18.21	18.24	18.19	18.19	9,361	-0.04(-0.22%)
Feb 09, 2017	18.23	18.23	18.18	18.23	11,368	+0.06(+0.33%)
Feb 08, 2017	18.20	18.20	18.17	18.17	4,572	-0.02(-0.11%)
Feb 07, 2017	18.18	18.19	18.16	18.19	11,622	+0.05(+0.28%)
Feb 06, 2017	18.15	18.19	18.14	18.14	22,552	+0.01(+0.06%)
Feb 03, 2017	18.06	18.15	18.06	18.13	14,577	+0.07(+0.39%)
Feb 02, 2017	18.08	18.09	18.05	18.06	3,927	+0.02(+0.11%)
Feb 01, 2017	17.93	18.04	17.93	18.04	5,268	+0.06(+0.33%)
Jan 31, 2017	18.07	18.07	17.95	17.98	15,164	-0.01(-0.06%)
Jan 30, 2017	18.00	18.00	17.99	17.99	8,004	+0.03(+0.17%)
Jan 27, 2017	17.99	18.00	17.96	17.96	5,410	+0.03(+0.17%)
Jan 26, 2017	17.93	17.95	17.90	17.93	19,923	+0.05(+0.28%)
Jan 25, 2017	17.89	17.92	17.85	17.88	16,936	+0.04(+0.22%)
Jan 24, 2017	17.85	17.86	17.80	17.84	6,476	-0.06(-0.34%)
Jan 23, 2017	17.85	17.90	17.85	17.90	16,175	+0.06(+0.34%)
Jan 20, 2017	17.78	17.86	17.77	17.84	11,396	+0.03(+0.17%)
Jan 19, 2017	17.93	17.93	17.80	17.81	9,811	-0.08(-0.45%)
Jan 18, 2017	17.95	17.95	17.87	17.89	31,502	-0.03(-0.17%)
Jan 17, 2017	17.99	17.99	17.92	17.92	7,767	-0.03(-0.17%)
Jan 16, 2017	18.00	18.00	17.91	17.95	7,074	+0.04(+0.22%)
Jan 13, 2017	17.90	17.92	17.90	17.91	5,342	+0.02(+0.11%)
Jan 12, 2017	17.93	17.93	17.86	17.89	6,483	+0.05(+0.28%)
Jan 11, 2017	17.76	17.84	17.76	17.84	2,018	+0.05(+0.28%)
Jan 10, 2017	17.76	17.83	17.76	17.79	16,440	+0.00(+0.00%)
Jan 09, 2017	17.87	17.87	17.79	17.79	8,597	-0.07(-0.39%)
Jan 06, 2017	17.77	17.88	17.77	17.86	9,356	+0.05(+0.28%)
Jan 05, 2017	17.80	17.83	17.75	17.81	10,170	+0.03(+0.17%)
Jan 04, 2017	17.73	17.78	17.71	17.78	9,034	+0.20(+1.14%)

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.