Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.07	18.37	17.89	18.26	239,634	+0.15(+0.82%)
Mar 30, 2017	17.81	18.22	17.77	18.11	183,266	+0.34(+1.89%)
Mar 29, 2017	17.81	17.89	17.74	17.77	162,085	-0.07(-0.42%)
Mar 28, 2017	17.70	17.96	17.55	17.85	182,536	+0.11(+0.63%)
Mar 27, 2017	17.33	17.81	17.33	17.74	122,902	+0.04(+0.21%)
Mar 24, 2017	17.74	17.89	17.55	17.70	238,299	-0.04(-0.21%)
Mar 23, 2017	17.48	17.89	17.48	17.74	209,299	+0.22(+1.28%)
Mar 22, 2017	17.22	17.59	17.18	17.51	315,567	+0.11(+0.64%)
Mar 21, 2017	17.96	17.96	17.25	17.40	320,035	-0.56(-3.11%)
Mar 20, 2017	18.04	18.22	17.92	17.96	184,365	-0.15(-0.82%)
Mar 17, 2017	18.22	18.26	17.74	18.11	596,435	-0.15(-0.82%)
Mar 16, 2017	18.71	18.93	18.18	18.26	231,228	-0.45(-2.39%)
Mar 15, 2017	18.33	18.82	18.33	18.71	332,536	+0.34(+1.83%)
Mar 14, 2017	18.22	18.48	17.97	18.37	220,603	+0.11(+0.61%)
Mar 13, 2017	18.59	18.78	18.26	18.26	280,233	-0.45(-2.39%)
Mar 10, 2017	18.97	19.19	18.56	18.71	238,455	-0.11(-0.59%)
Mar 09, 2017	18.97	19.23	18.71	18.82	189,224	-0.19(-0.98%)
Mar 08, 2017	19.04	19.27	18.97	19.00	167,951	+0.00(+0.00%)
Mar 07, 2017	19.27	19.41	18.89	19.00	299,561	-0.41(-2.11%)
Mar 06, 2017	19.64	19.64	19.27	19.41	235,343	-0.34(-1.70%)
Mar 03, 2017	19.67	19.82	19.53	19.75	433,578	+0.15(+0.76%)
Mar 02, 2017	20.20	20.27	19.60	19.60	215,451	-0.60(-2.95%)
Mar 01, 2017	20.27	20.40	20.05	20.20	421,154	+0.11(+0.56%)
Feb 28, 2017	19.97	20.20	19.86	20.08	347,090	+0.04(+0.19%)
Feb 27, 2017	20.20	20.35	19.88	20.05	360,624	-0.19(-0.92%)
Feb 24, 2017	19.94	20.35	19.94	20.23	186,453	+0.04(+0.18%)
Feb 23, 2017	20.35	20.42	19.67	20.20	357,673	-0.15(-0.73%)
Feb 22, 2017	20.12	20.61	19.45	20.35	511,655	+0.86(+4.40%)
Feb 21, 2017	19.45	19.67	19.38	19.49	261,303	+0.07(+0.38%)
Feb 17, 2017		19.41	19.41	19.41	0	-0.63(-3.16%)
Feb 16, 2017	19.79	20.05	19.75	20.05	158,365	+0.11(+0.56%)
Feb 15, 2017	19.53	19.94	19.48	19.94	155,017	+0.48(+2.45%)
Feb 14, 2017	19.27	19.57	19.27	19.46	196,847	+0.11(+0.57%)
Feb 13, 2017	19.64	19.83	19.20	19.35	243,120	-0.22(-1.14%)
Feb 10, 2017	19.46	19.68	19.35	19.57	231,805	+0.37(+1.93%)
Feb 09, 2017	18.68	19.38	18.68	19.20	282,888	+0.48(+2.57%)
Feb 08, 2017	19.13	19.20	18.57	18.72	470,023	-0.52(-2.70%)
Feb 07, 2017	19.87	19.98	19.24	19.24	329,306	-0.63(-3.17%)
Feb 06, 2017	20.01	20.16	19.68	19.87	145,937	-0.15(-0.74%)
Feb 03, 2017	20.13	20.20	19.68	20.01	375,508	+0.19(+0.93%)
Feb 02, 2017	19.61	19.94	19.57	19.83	164,966	+0.07(+0.38%)
Feb 01, 2017	19.68	20.05	19.64	19.76	202,354	+0.37(+1.91%)
Jan 31, 2017	19.42	19.57	19.20	19.38	256,655	-0.15(-0.76%)
Jan 30, 2017	19.90	19.90	19.38	19.53	240,875	-0.44(-2.23%)
Jan 27, 2017	20.20	20.20	19.87	19.98	137,324	-0.15(-0.74%)
Jan 26, 2017	20.46	20.46	20.01	20.13	320,380	-0.26(-1.27%)
Jan 25, 2017	20.24	20.64	20.24	20.39	273,066	+0.33(+1.66%)
Jan 24, 2017	19.87	20.20	19.72	20.05	228,143	+0.19(+0.93%)
Jan 23, 2017	20.01	20.20	19.76	19.87	224,097	-0.30(-1.47%)
Jan 20, 2017	20.13	20.35	20.09	20.16	233,111	+0.04(+0.18%)
Jan 19, 2017	20.53	20.68	20.05	20.13	161,301	-0.41(-1.99%)
Jan 18, 2017	20.01	20.57	19.94	20.53	241,386	+0.56(+2.78%)
Jan 17, 2017	20.50	20.50	19.94	19.98	224,515	-0.52(-2.53%)
Jan 13, 2017		20.50	20.50	20.50	0	+0.11(+0.55%)
Jan 12, 2017	20.61	20.66	20.16	20.39	245,385	-0.37(-1.79%)
Jan 11, 2017	21.05	21.05	20.57	20.76	347,613	-0.19(-0.88%)
Jan 10, 2017	20.61	21.02	20.27	20.94	414,518	+0.48(+2.35%)
Jan 09, 2017	20.42	20.79	20.16	20.46	373,967	-0.11(-0.54%)
Jan 06, 2017	20.57	20.79	20.39	20.57	310,331	+0.00(+0.00%)
Jan 05, 2017	21.53	21.53	20.50	20.57	523,589	-1.00(-4.64%)
Jan 04, 2017	21.46	21.65	21.31	21.57	674,131	+0.26(+1.22%)

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.