Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.60	18.66	18.57	18.62	238,354	-0.04(-0.21%)
Mar 30, 2017	18.71	18.75	18.65	18.66	586,003	-0.08(-0.41%)
Mar 29, 2017	18.66	18.75	18.66	18.73	427,000	+0.01(+0.06%)
Mar 28, 2017	18.67	18.76	18.67	18.72	1,072,863	+0.05(+0.29%)
Mar 27, 2017	18.58	18.67	18.54	18.67	649,855	+0.04(+0.21%)
Mar 24, 2017	18.61	18.65	18.58	18.63	541,038	+0.06(+0.32%)
Mar 23, 2017	18.52	18.62	18.52	18.57	644,777	+0.02(+0.09%)
Mar 22, 2017	18.47	18.56	18.45	18.55	434,821	+0.03(+0.18%)
Mar 21, 2017	18.77	18.79	18.52	18.52	1,461,498	-0.13(-0.70%)
Mar 20, 2017	18.66	18.70	18.62	18.65	1,437,788	+0.03(+0.18%)
Mar 17, 2017	18.63	18.67	18.59	18.62	1,055,079	+0.01(+0.03%)
Mar 16, 2017	18.62	18.63	18.58	18.61	462,646	+0.10(+0.56%)
Mar 15, 2017	18.27	18.51	18.25	18.51	438,003	+0.30(+1.66%)
Mar 14, 2017	18.22	18.24	18.19	18.21	193,335	-0.14(-0.79%)
Mar 13, 2017	18.28	18.35	18.28	18.35	426,564	+0.13(+0.69%)
Mar 10, 2017	18.22	18.24	18.16	18.23	314,846	+0.15(+0.85%)
Mar 09, 2017	18.08	18.10	18.03	18.07	242,718	+0.03(+0.15%)
Mar 08, 2017	18.13	18.15	18.05	18.05	417,064	-0.11(-0.60%)
Mar 07, 2017	18.15	18.19	18.12	18.16	300,214	-0.02(-0.12%)
Mar 06, 2017	18.19	18.20	18.15	18.18	258,787	-0.07(-0.39%)
Mar 03, 2017	18.18	18.25	18.13	18.25	243,257	+0.11(+0.63%)
Mar 02, 2017	18.20	18.21	18.13	18.13	351,092	-0.15(-0.82%)
Mar 01, 2017	18.22	18.32	18.22	18.28	416,011	+0.20(+1.10%)
Feb 28, 2017	18.14	18.17	18.08	18.09	436,054	-0.09(-0.48%)
Feb 27, 2017	18.15	18.18	18.12	18.17	472,532	+0.01(+0.06%)
Feb 24, 2017	18.13	18.20	18.13	18.16	495,673	-0.16(-0.89%)
Feb 23, 2017	18.35	18.36	18.27	18.33	1,434,010	+0.07(+0.39%)
Feb 22, 2017	18.20	18.27	18.18	18.25	781,744	+0.00(+0.00%)
Feb 21, 2017	18.18	18.27	18.18	18.25	640,788	+0.10(+0.57%)
Feb 17, 2017		18.15	18.15	18.15	0	-0.11(-0.63%)
Feb 16, 2017	18.24	18.27	18.22	18.27	430,996	+0.04(+0.24%)
Feb 15, 2017	18.09	18.22	18.09	18.22	366,855	+0.08(+0.45%)
Feb 14, 2017	18.10	18.14	18.02	18.14	397,838	+0.00(+0.00%)
Feb 13, 2017	18.13	18.17	18.13	18.14	458,148	+0.06(+0.33%)
Feb 10, 2017	18.02	18.09	18.02	18.08	628,047	+0.06(+0.33%)
Feb 09, 2017	17.98	18.03	17.96	18.02	1,055,284	+0.09(+0.49%)
Feb 08, 2017		17.96	17.86	17.93	582,461	+0.05(+0.30%)
Feb 07, 2017	17.88	17.90	17.86	17.88	550,729	-0.04(-0.24%)
Feb 06, 2017	17.89	17.92	17.87	17.92	739,560	-0.10(-0.58%)
Feb 03, 2017	17.99	18.05	17.97	18.02	324,243	+0.06(+0.33%)
Feb 02, 2017	17.94	17.98	17.91	17.96	313,191	+0.02(+0.12%)
Feb 01, 2017	17.96	17.98	17.89	17.94	560,559	+0.06(+0.34%)
Jan 31, 2017	17.87	17.90	17.82	17.88	463,254	+0.04(+0.24%)
Jan 30, 2017	17.79	17.85	17.76	17.84	1,862,125	-0.11(-0.64%)
Jan 27, 2017	17.98	17.99	17.92	17.95	243,885	-0.04(-0.21%)
Jan 26, 2017	17.99	18.02	17.95	17.99	2,218,438	-0.05(-0.27%)
Jan 25, 2017	17.95	18.04	17.95	18.04	791,489	+0.18(+1.01%)
Jan 24, 2017	17.76	17.88	17.76	17.86	341,496	+0.08(+0.45%)
Jan 23, 2017	17.69	17.78	17.68	17.78	711,021	+0.06(+0.35%)
Jan 20, 2017	17.66	17.72	17.65	17.72	345,250	+0.08(+0.46%)
Jan 19, 2017	17.64	17.67	17.57	17.64	851,340	-0.03(-0.15%)
Jan 18, 2017	17.70	17.73	17.63	17.66	452,405	-0.08(-0.46%)
Jan 17, 2017	17.76	17.77	17.71	17.75	443,396	-0.04(-0.25%)
Jan 13, 2017		17.79	17.79	17.79	0	+0.07(+0.37%)
Jan 12, 2017	17.74	17.74	17.66	17.72	321,087	+0.01(+0.06%)
Jan 11, 2017	17.56	17.71	17.53	17.71	1,267,362	+0.14(+0.81%)
Jan 10, 2017	17.55	17.62	17.55	17.57	1,439,173	+0.05(+0.28%)
Jan 09, 2017	17.52	17.55	17.49	17.52	976,065	-0.04(-0.22%)
Jan 06, 2017	17.58	17.58	17.54	17.56	427,916	-0.05(-0.28%)
Jan 05, 2017	17.56	17.66	17.55	17.61	2,410,688	+0.10(+0.56%)
Jan 04, 2017	17.41	17.51	17.38	17.51	308,751	+0.20(+1.13%)

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.