Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.44	19.48	19.16	19.24	3,605,861	-0.34(-1.75%)
Mar 30, 2017	19.70	19.78	19.28	19.58	3,653,336	+0.13(+0.68%)
Mar 29, 2017	18.92	19.73	18.77	19.45	4,159,446	+0.40(+2.12%)
Mar 28, 2017	19.40	19.61	19.03	19.04	6,685,278	-0.25(-1.32%)
Mar 27, 2017	18.03	19.37	17.90	19.30	8,785,894	+0.76(+4.12%)
Mar 24, 2017	18.40	18.67	18.40	18.54	3,847,373	+0.03(+0.14%)
Mar 23, 2017	18.77	18.78	18.23	18.51	3,995,638	-0.25(-1.31%)
Mar 22, 2017	18.04	18.91	17.97	18.75	6,822,610	+0.80(+4.45%)
Mar 21, 2017	18.97	19.40	17.94	17.96	7,665,870	-0.85(-4.53%)
Mar 20, 2017	18.46	18.86	18.45	18.81	3,794,637	+0.21(+1.13%)
Mar 17, 2017	19.04	19.25	18.60	18.60	4,887,735	-0.40(-2.08%)
Mar 16, 2017	19.04	19.50	18.99	18.99	6,401,529	+0.31(+1.65%)
Mar 15, 2017	17.94	18.88	17.81	18.68	5,970,864	+1.05(+5.98%)
Mar 14, 2017	17.58	17.81	17.35	17.63	4,654,719	-0.35(-1.95%)
Mar 13, 2017	17.74	18.28	17.66	17.98	4,872,740	+0.53(+3.02%)
Mar 10, 2017	17.42	17.59	17.25	17.45	6,615,264	+0.31(+1.79%)
Mar 09, 2017	17.07	17.42	16.87	17.15	5,354,993	-0.14(-0.81%)
Mar 08, 2017	17.57	17.72	17.18	17.29	6,154,315	-0.33(-1.85%)
Mar 07, 2017	17.39	17.67	17.10	17.61	6,682,084	+0.16(+0.91%)
Mar 06, 2017	17.51	17.55	17.07	17.45	6,724,247	-0.46(-2.55%)
Mar 03, 2017	18.00	18.02	17.45	17.91	7,366,495	+0.11(+0.64%)
Mar 02, 2017	18.28	18.45	17.73	17.80	7,373,851	-0.71(-3.84%)
Mar 01, 2017	18.05	18.83	18.00	18.51	9,589,749	+0.93(+5.30%)
Feb 28, 2017	17.31	18.04	17.30	17.58	7,581,063	-0.04(-0.25%)
Feb 27, 2017	18.16	18.18	17.30	17.62	10,337,539	-0.58(-3.19%)
Feb 24, 2017	18.03	18.47	17.95	18.20	5,744,034	-0.08(-0.43%)
Feb 23, 2017	19.18	19.33	18.25	18.28	6,718,288	-0.61(-3.25%)
Feb 22, 2017	19.28	19.35	18.64	18.90	5,901,791	-0.56(-2.89%)
Feb 21, 2017	19.32	19.62	18.90	19.46	11,749,033	+0.71(+3.80%)
Feb 17, 2017		18.75	18.75	18.75	0	+0.13(+0.71%)
Feb 16, 2017	19.74	19.75	18.17	18.61	14,290,096	-1.10(-5.57%)
Feb 15, 2017	21.57	21.57	19.70	19.71	20,923,842	-2.33(-10.56%)
Feb 14, 2017	22.17	22.25	21.54	22.04	7,853,130	-0.33(-1.45%)
Feb 13, 2017	22.30	22.94	22.26	22.37	7,810,285	+0.49(+2.25%)
Feb 10, 2017	21.26	21.90	21.17	21.87	6,070,896	+1.27(+6.18%)
Feb 09, 2017	20.67	20.86	20.38	20.60	5,339,613	-0.07(-0.34%)
Feb 08, 2017	21.04	21.13	20.29	20.67	4,825,315	-0.29(-1.38%)
Feb 07, 2017	21.28	21.57	20.89	20.96	4,112,535	-0.34(-1.61%)
Feb 06, 2017	21.33	21.49	20.95	21.30	4,081,549	+0.01(+0.04%)
Feb 03, 2017	21.95	21.95	21.28	21.29	4,338,783	-0.90(-4.04%)
Feb 02, 2017	22.31	22.86	22.17	22.19	4,088,894	-0.09(-0.39%)
Feb 01, 2017	21.70	22.33	21.57	22.28	3,867,568	+0.72(+3.34%)
Jan 31, 2017	21.91	22.16	21.41	21.56	4,479,341	+0.22(+1.03%)
Jan 30, 2017	22.12	22.14	21.20	21.34	5,419,333	-0.81(-3.65%)
Jan 27, 2017	22.28	22.50	22.10	22.15	3,844,139	-0.25(-1.10%)
Jan 26, 2017	22.94	23.24	22.23	22.39	4,681,635	-0.67(-2.90%)
Jan 25, 2017	22.44	23.15	22.42	23.06	5,813,673	+0.28(+1.23%)
Jan 24, 2017	21.61	23.04	21.54	22.78	8,579,773	+1.58(+7.46%)
Jan 23, 2017	21.11	21.48	20.91	21.20	4,852,992	+0.48(+2.33%)
Jan 20, 2017	20.59	20.99	20.56	20.71	4,184,317	+0.05(+0.26%)
Jan 19, 2017	20.62	20.92	20.40	20.66	3,894,979	-0.17(-0.80%)
Jan 18, 2017	20.61	21.27	20.61	20.83	4,614,595	+0.09(+0.42%)
Jan 17, 2017	21.54	21.55	20.74	20.74	6,760,953	-0.95(-4.37%)
Jan 13, 2017		21.69	21.69	21.69	0	+0.56(+2.66%)
Jan 12, 2017	21.47	21.68	20.78	21.13	7,670,373	+0.06(+0.29%)
Jan 11, 2017	19.93	21.13	19.93	21.07	12,332,606	+1.38(+7.01%)
Jan 10, 2017	19.02	19.77	18.96	19.69	7,401,348	+1.43(+7.84%)
Jan 09, 2017	18.47	18.67	18.23	18.25	4,452,816	-0.22(-1.19%)
Jan 06, 2017	18.83	18.92	18.11	18.47	6,376,125	-0.47(-2.46%)
Jan 05, 2017	18.08	19.06	17.99	18.94	6,731,678	+0.82(+4.51%)
Jan 04, 2017	18.02	18.18	17.48	18.12	7,481,426	+0.40(+2.23%)

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.