Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.48	19.64	19.18	19.47	24,952	-0.32(-1.62%)
Mar 30, 2017	19.69	19.88	19.55	19.79	36,004	+0.22(+1.11%)
Mar 29, 2017	19.24	19.64	19.24	19.57	60,308	+0.23(+1.21%)
Mar 28, 2017	19.18	19.50	19.18	19.34	17,314	+0.19(+1.00%)
Mar 27, 2017	19.06	19.15	18.62	19.15	40,888	-0.34(-1.74%)
Mar 24, 2017	19.57	19.69	19.41	19.49	55,246	-0.17(-0.84%)
Mar 23, 2017	19.61	19.82	19.52	19.65	91,451	-0.08(-0.40%)
Mar 22, 2017	19.55	19.77	19.35	19.73	63,092	+0.13(+0.66%)
Mar 21, 2017	20.34	20.42	19.56	19.60	52,218	-0.73(-3.61%)
Mar 20, 2017	20.36	20.43	20.24	20.33	34,221	-0.12(-0.57%)
Mar 17, 2017	20.47	20.69	20.36	20.45	69,271	+0.03(+0.17%)
Mar 16, 2017	20.42	20.62	20.28	20.41	58,618	+0.49(+2.48%)
Mar 15, 2017	19.31	19.96	19.24	19.92	62,514	+0.91(+4.79%)
Mar 14, 2017	19.26	19.34	18.95	19.01	69,961	-0.33(-1.71%)
Mar 13, 2017	19.09	19.45	19.09	19.34	73,228	+0.50(+2.67%)
Mar 10, 2017	18.70	18.96	18.70	18.83	84,564	+0.25(+1.35%)
Mar 09, 2017	18.95	18.99	18.57	18.58	293,277	-0.66(-3.43%)
Mar 08, 2017	19.55	19.62	19.21	19.24	62,108	-0.39(-1.99%)
Mar 07, 2017	20.11	20.11	19.53	19.63	113,317	-0.51(-2.54%)
Mar 06, 2017	20.55	20.55	20.02	20.15	141,163	-0.60(-2.89%)
Mar 03, 2017	20.55	20.75	20.42	20.74	56,848	+0.16(+0.76%)
Mar 02, 2017	21.16	21.16	20.57	20.59	83,511	-0.64(-3.03%)
Mar 01, 2017	20.67	21.29	20.67	21.23	160,368	+0.89(+4.35%)
Feb 28, 2017	20.48	20.63	20.33	20.34	79,845	-0.22(-1.06%)
Feb 27, 2017	20.69	20.74	20.49	20.56	73,426	-0.30(-1.41%)
Feb 24, 2017	20.71	20.93	20.42	20.86	141,686	-0.26(-1.23%)
Feb 23, 2017	21.51	21.84	21.09	21.12	101,197	-0.50(-2.33%)
Feb 22, 2017	21.87	21.87	21.53	21.62	106,209	-0.40(-1.81%)
Feb 21, 2017	21.57	22.02	21.57	22.02	100,330	+0.55(+2.58%)
Feb 17, 2017		21.46	21.46	21.46	0	-0.53(-2.41%)
Feb 16, 2017	22.43	22.43	21.88	21.99	121,440	-0.35(-1.55%)
Feb 15, 2017	22.44	22.62	22.30	22.34	145,535	-0.42(-1.83%)
Feb 14, 2017	22.82	22.86	22.42	22.76	125,072	-0.03(-0.11%)
Feb 13, 2017	22.78	22.97	22.74	22.78	148,003	+0.43(+1.94%)
Feb 10, 2017	21.70	22.38	21.70	22.35	105,294	+0.87(+4.04%)
Feb 09, 2017	21.67	21.70	21.30	21.48	46,643	-0.03(-0.16%)
Feb 08, 2017	21.33	21.62	21.33	21.52	45,142	+0.21(+0.98%)
Feb 07, 2017	21.26	21.45	21.26	21.31	27,908	+0.08(+0.37%)
Feb 06, 2017	21.28	21.29	21.07	21.23	30,184	-0.02(-0.08%)
Feb 03, 2017	21.23	21.59	21.23	21.25	55,266	-0.48(-2.20%)
Feb 02, 2017	21.82	22.02	21.70	21.72	46,207	-0.10(-0.44%)
Feb 01, 2017	21.61	21.83	21.48	21.82	66,836	+0.39(+1.82%)
Jan 31, 2017	21.16	21.44	20.57	21.43	69,079	+0.47(+2.24%)
Jan 30, 2017	21.04	21.26	20.90	20.96	38,226	-0.26(-1.23%)
Jan 27, 2017	21.09	21.41	21.09	21.22	28,094	+0.06(+0.29%)
Jan 26, 2017	21.64	21.68	21.04	21.16	53,645	-0.52(-2.40%)
Jan 25, 2017	21.33	21.69	21.22	21.68	185,094	+0.56(+2.63%)
Jan 24, 2017	20.57	21.14	20.37	21.13	164,912	+0.96(+4.76%)
Jan 23, 2017	20.01	20.21	20.01	20.17	37,820	+0.37(+1.86%)
Jan 20, 2017	19.69	19.82	19.64	19.80	12,146	+0.03(+0.13%)
Jan 19, 2017	19.57	19.77	19.56	19.77	31,737	+0.15(+0.75%)
Jan 18, 2017	19.90	19.90	19.56	19.62	35,825	-0.08(-0.40%)
Jan 17, 2017	20.07	20.21	19.59	19.70	96,138	-0.45(-2.24%)
Jan 13, 2017		20.15	20.15	20.15	0	+0.18(+0.91%)
Jan 12, 2017	19.96	20.14	19.92	19.97	67,202	+0.23(+1.19%)
Jan 11, 2017	19.34	19.80	19.34	19.74	45,282	+0.42(+2.16%)
Jan 10, 2017	18.88	19.36	18.88	19.32	53,563	+0.71(+3.82%)
Jan 09, 2017	18.38	18.70	18.17	18.61	20,120	+0.06(+0.30%)
Jan 06, 2017	18.78	18.82	18.54	18.55	19,908	-0.33(-1.72%)
Jan 05, 2017	18.53	18.91	18.48	18.88	26,017	+0.45(+2.45%)
Jan 04, 2017	18.09	18.43	18.04	18.43	48,875	+0.52(+2.92%)

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.