Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.07	18.37	17.88	18.26	239,659	+0.15(+0.82%)
Mar 30, 2017	17.81	18.22	17.77	18.11	183,285	+0.34(+1.89%)
Mar 29, 2017	17.81	17.88	17.74	17.77	162,101	-0.07(-0.42%)
Mar 28, 2017	17.70	17.96	17.55	17.85	182,555	+0.11(+0.63%)
Mar 27, 2017	17.33	17.81	17.33	17.74	122,915	+0.04(+0.21%)
Mar 24, 2017	17.74	17.89	17.55	17.70	238,324	-0.04(-0.21%)
Mar 23, 2017	17.47	17.88	17.47	17.74	209,320	+0.22(+1.28%)
Mar 22, 2017	17.21	17.59	17.18	17.51	315,599	+0.11(+0.64%)
Mar 21, 2017	17.96	17.96	17.25	17.40	320,068	-0.56(-3.11%)
Mar 20, 2017	18.03	18.22	17.92	17.96	184,384	-0.15(-0.82%)
Mar 17, 2017	18.22	18.26	17.74	18.11	596,495	-0.15(-0.82%)
Mar 16, 2017	18.70	18.93	18.18	18.26	231,251	-0.45(-2.39%)
Mar 15, 2017	18.33	18.82	18.33	18.70	332,570	+0.34(+1.83%)
Mar 14, 2017	18.22	18.48	17.97	18.37	220,626	+0.11(+0.61%)
Mar 13, 2017	18.59	18.78	18.26	18.26	280,262	-0.45(-2.39%)
Mar 10, 2017	18.96	19.19	18.56	18.70	238,479	-0.11(-0.59%)
Mar 09, 2017	18.96	19.23	18.70	18.82	189,243	-0.19(-0.98%)
Mar 08, 2017	19.04	19.26	18.96	19.00	167,968	+0.00(+0.00%)
Mar 07, 2017	19.26	19.41	18.89	19.00	299,591	-0.41(-2.11%)
Mar 06, 2017	19.64	19.64	19.26	19.41	235,367	-0.34(-1.70%)
Mar 03, 2017	19.67	19.82	19.52	19.75	433,622	+0.15(+0.76%)
Mar 02, 2017	20.19	20.27	19.60	19.60	215,473	-0.60(-2.95%)
Mar 01, 2017	20.27	20.40	20.05	20.19	421,197	+0.11(+0.56%)
Feb 28, 2017	19.97	20.19	19.86	20.08	347,126	+0.04(+0.19%)
Feb 27, 2017	20.19	20.34	19.88	20.05	360,661	-0.19(-0.92%)
Feb 24, 2017	19.93	20.34	19.93	20.23	186,472	+0.04(+0.18%)
Feb 23, 2017	20.34	20.42	19.67	20.19	357,710	-0.15(-0.73%)
Feb 22, 2017	20.12	20.60	19.45	20.34	511,707	+0.86(+4.40%)
Feb 21, 2017	19.45	19.67	19.37	19.49	261,330	+0.07(+0.38%)
Feb 17, 2017		19.41	19.41	19.41	0	-0.63(-3.16%)
Feb 16, 2017	19.78	20.05	19.75	20.05	158,381	+0.11(+0.56%)
Feb 15, 2017	19.52	19.93	19.48	19.93	155,033	+0.48(+2.45%)
Feb 14, 2017	19.27	19.57	19.27	19.46	196,867	+0.11(+0.57%)
Feb 13, 2017	19.64	19.83	19.20	19.35	243,144	-0.22(-1.14%)
Feb 10, 2017	19.46	19.68	19.35	19.57	231,829	+0.37(+1.93%)
Feb 09, 2017	18.68	19.38	18.68	19.20	282,917	+0.48(+2.57%)
Feb 08, 2017	19.12	19.20	18.57	18.72	470,071	-0.52(-2.70%)
Feb 07, 2017	19.86	19.98	19.23	19.23	329,340	-0.63(-3.17%)
Feb 06, 2017	20.01	20.16	19.68	19.86	145,952	-0.15(-0.74%)
Feb 03, 2017	20.12	20.20	19.68	20.01	375,546	+0.19(+0.93%)
Feb 02, 2017	19.61	19.94	19.57	19.83	164,983	+0.07(+0.38%)
Feb 01, 2017	19.68	20.05	19.64	19.75	202,375	+0.37(+1.91%)
Jan 31, 2017	19.42	19.57	19.20	19.38	256,682	-0.15(-0.76%)
Jan 30, 2017	19.90	19.90	19.38	19.53	240,899	-0.44(-2.23%)
Jan 27, 2017	20.20	20.20	19.86	19.98	137,338	-0.15(-0.74%)
Jan 26, 2017	20.46	20.46	20.01	20.12	320,412	-0.26(-1.27%)
Jan 25, 2017	20.24	20.64	20.24	20.38	273,094	+0.33(+1.66%)
Jan 24, 2017	19.86	20.20	19.72	20.05	228,166	+0.19(+0.93%)
Jan 23, 2017	20.01	20.20	19.76	19.86	224,120	-0.30(-1.47%)
Jan 20, 2017	20.12	20.35	20.09	20.16	233,135	+0.04(+0.18%)
Jan 19, 2017	20.53	20.68	20.05	20.12	161,318	-0.41(-1.99%)
Jan 18, 2017	20.01	20.57	19.94	20.53	241,411	+0.56(+2.78%)
Jan 17, 2017	20.49	20.49	19.94	19.98	224,538	-0.52(-2.53%)
Jan 13, 2017		20.49	20.49	20.49	0	+0.11(+0.55%)
Jan 12, 2017	20.61	20.66	20.16	20.38	245,410	-0.37(-1.79%)
Jan 11, 2017	21.05	21.05	20.57	20.75	347,649	-0.19(-0.88%)
Jan 10, 2017	20.61	21.01	20.27	20.94	414,561	+0.48(+2.36%)
Jan 09, 2017	20.42	20.79	20.16	20.46	374,006	-0.11(-0.54%)
Jan 06, 2017	20.57	20.79	20.38	20.57	310,363	+0.00(+0.00%)
Jan 05, 2017	21.53	21.53	20.49	20.57	523,643	-1.00(-4.64%)
Jan 04, 2017	21.46	21.64	21.31	21.57	674,200	+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.