Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.54	18.77	18.50	18.72	342,124	+0.14(+0.75%)
Mar 30, 2017	18.92	18.92	18.54	18.58	318,956	-0.45(-2.36%)
Mar 29, 2017	18.84	19.05	18.82	19.03	249,437	+0.34(+1.82%)
Mar 28, 2017	19.23	19.23	18.64	18.69	570,948	-0.39(-2.04%)
Mar 27, 2017	19.24	19.33	18.96	19.08	871,817	+0.26(+1.41%)
Mar 24, 2017	18.65	18.92	18.61	18.82	306,822	+0.20(+1.05%)
Mar 23, 2017	18.80	18.89	18.44	18.62	631,648	-0.09(-0.48%)
Mar 22, 2017	18.77	18.96	18.63	18.71	485,465	+0.21(+1.14%)
Mar 21, 2017	17.97	18.57	17.97	18.50	412,656	+0.45(+2.51%)
Mar 20, 2017	17.79	18.08	17.76	18.05	207,993	+0.25(+1.39%)
Mar 17, 2017	17.59	17.85	17.54	17.80	365,159	+0.32(+1.83%)
Mar 16, 2017	17.51	17.59	17.36	17.48	353,713	-0.26(-1.47%)
Mar 15, 2017	17.34	17.88	17.28	17.74	537,693	+0.60(+3.50%)
Mar 14, 2017	17.01	17.25	16.98	17.14	236,413	+0.27(+1.60%)
Mar 13, 2017	17.04	17.14	16.87	16.87	228,099	-0.34(-1.98%)
Mar 10, 2017	17.16	17.23	16.98	17.21	219,402	+0.17(+1.00%)
Mar 09, 2017	17.24	17.31	17.00	17.04	560,526	-0.42(-2.41%)
Mar 08, 2017	17.27	17.54	17.22	17.46	421,258	-0.29(-1.61%)
Mar 07, 2017	17.78	17.86	17.67	17.75	315,456	-0.18(-1.03%)
Mar 06, 2017	18.07	18.08	17.80	17.93	379,670	-0.24(-1.32%)
Mar 03, 2017	18.15	18.17	17.82	18.17	420,638	+0.13(+0.72%)
Mar 02, 2017	18.02	18.11	17.85	18.04	643,594	-0.19(-1.04%)
Mar 01, 2017	18.16	18.27	18.00	18.23	862,434	-0.94(-4.90%)
Feb 28, 2017	19.11	19.34	19.02	19.17	276,197	+0.20(+1.05%)
Feb 27, 2017	19.25	19.27	18.96	18.97	231,503	-0.36(-1.84%)
Feb 24, 2017	19.02	19.39	18.99	19.33	530,447	+0.62(+3.29%)
Feb 23, 2017	18.66	18.74	18.55	18.71	183,409	+0.17(+0.92%)
Feb 22, 2017	18.76	18.77	18.22	18.54	424,709	+0.09(+0.49%)
Feb 21, 2017	18.27	18.68	18.22	18.45	303,726	-0.10(-0.54%)
Feb 17, 2017		18.55	18.55	18.55	0	+0.31(+1.70%)
Feb 16, 2017	18.05	18.50	18.01	18.24	464,573	+0.33(+1.84%)
Feb 15, 2017	17.88	18.05	17.80	17.91	515,433	-0.27(-1.49%)
Feb 14, 2017	18.55	18.56	17.89	18.18	667,764	-0.42(-2.26%)
Feb 13, 2017	18.50	18.61	18.36	18.60	379,324	-0.20(-1.06%)
Feb 10, 2017	18.46	18.87	18.46	18.80	726,962	-0.03(-0.16%)
Feb 09, 2017	19.11	19.19	18.75	18.83	742,378	-0.66(-3.39%)
Feb 08, 2017	19.08	19.50	19.08	19.49	601,977	+0.76(+4.06%)
Feb 07, 2017	18.33	18.92	18.22	18.73	618,517	+0.37(+2.02%)
Feb 06, 2017	18.32	18.51	18.06	18.36	468,026	+0.33(+1.83%)
Feb 03, 2017	18.22	18.40	17.77	18.03	532,494	-0.01(-0.06%)
Feb 02, 2017	18.42	18.51	18.01	18.04	508,183	-0.04(-0.22%)
Feb 01, 2017	18.08	18.23	17.82	18.08	828,024	-0.28(-1.53%)
Jan 31, 2017	18.08	18.54	18.01	18.36	1,164,184	+0.34(+1.89%)
Jan 30, 2017	18.11	18.24	17.99	18.02	488,988	-0.14(-0.77%)
Jan 27, 2017	18.07	18.27	18.01	18.16	458,580	+0.16(+0.89%)
Jan 26, 2017	17.82	18.01	17.59	18.00	463,025	+0.22(+1.24%)
Jan 25, 2017	18.06	18.17	17.70	17.78	1,313,358	-0.74(-4.00%)
Jan 24, 2017	18.74	18.89	18.28	18.52	847,750	-0.41(-2.17%)
Jan 23, 2017	18.50	19.23	18.39	18.93	928,030	+0.54(+2.94%)
Jan 20, 2017	18.34	18.51	18.05	18.39	474,963	-0.09(-0.49%)
Jan 19, 2017	18.61	18.63	18.18	18.48	453,713	-0.38(-2.01%)
Jan 18, 2017	19.24	19.30	18.81	18.86	345,684	-0.76(-3.87%)
Jan 17, 2017	19.70	19.77	19.34	19.62	329,704	+0.60(+3.15%)
Jan 13, 2017		19.02	19.02	19.02	0	-0.26(-1.35%)
Jan 12, 2017	19.68	19.88	19.26	19.28	508,075	-0.14(-0.72%)
Jan 11, 2017	19.33	19.67	19.08	19.42	553,916	+0.20(+1.04%)
Jan 10, 2017	19.12	19.30	19.01	19.22	259,029	-0.06(-0.31%)
Jan 09, 2017	19.28	19.35	19.11	19.28	249,048	+0.49(+2.61%)
Jan 06, 2017	19.00	19.16	18.77	18.79	509,453	-0.57(-2.94%)
Jan 05, 2017	18.66	19.36	18.52	19.36	826,240	+0.86(+4.65%)
Jan 04, 2017	18.32	18.53	18.20	18.50	735,825	+0.23(+1.26%)

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.