Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.09	19.15	19.09	19.10	7,212	-0.09(-0.47%)
Mar 30, 2017	19.12	19.19	19.12	19.19	20,682	+0.01(+0.04%)
Mar 29, 2017	19.13	19.18	19.12	19.18	8,319	+0.06(+0.31%)
Mar 28, 2017	19.04	19.15	19.04	19.12	6,322	+0.13(+0.70%)
Mar 27, 2017	18.90	19.00	18.87	18.99	5,621	-0.06(-0.34%)
Mar 24, 2017	19.07	19.08	18.98	19.06	22,667	+0.05(+0.25%)
Mar 23, 2017	19.03	19.04	18.99	19.01	9,046	+0.04(+0.22%)
Mar 22, 2017	18.86	18.97	18.82	18.97	15,705	+0.01(+0.04%)
Mar 21, 2017	19.13	19.13	18.92	18.96	56,534	-0.19(-0.97%)
Mar 20, 2017	19.15	19.17	19.13	19.14	17,192	+0.01(+0.03%)
Mar 17, 2017	19.15	19.16	19.12	19.14	10,616	+0.04(+0.20%)
Mar 16, 2017	19.14	19.15	19.09	19.10	13,121	+0.08(+0.40%)
Mar 15, 2017	19.02	19.10	18.99	19.03	13,703	+0.08(+0.43%)
Mar 14, 2017	18.97	19.00	18.94	18.94	17,340	-0.12(-0.62%)
Mar 13, 2017	19.03	19.06	19.02	19.06	26,075	+0.13(+0.68%)
Mar 10, 2017	18.96	18.99	18.89	18.94	28,056	+0.10(+0.52%)
Mar 09, 2017	18.88	18.91	18.82	18.84	27,426	-0.04(-0.21%)
Mar 08, 2017	18.91	18.97	18.88	18.88	46,450	-0.04(-0.23%)
Mar 07, 2017	18.91	18.95	18.91	18.92	25,181	-0.04(-0.20%)
Mar 06, 2017	18.88	18.96	18.88	18.96	14,431	-0.02(-0.08%)
Mar 03, 2017	18.93	19.00	18.93	18.97	152,976	+0.04(+0.20%)
Mar 02, 2017	19.06	19.06	18.93	18.94	27,010	-0.08(-0.40%)
Mar 01, 2017	18.98	19.05	18.98	19.01	7,751	+0.29(+1.53%)
Feb 28, 2017	18.73	18.73	18.69	18.72	18,989	-0.07(-0.36%)
Feb 27, 2017	18.73	18.79	18.73	18.79	4,804	+0.02(+0.08%)
Feb 24, 2017	18.73	18.78	18.72	18.78	29,281	-0.13(-0.68%)
Feb 23, 2017	18.99	18.99	18.90	18.91	155,313	-0.05(-0.24%)
Feb 22, 2017	18.94	18.95	18.89	18.95	18,961	-0.01(-0.04%)
Feb 21, 2017	18.91	18.96	18.91	18.96	28,582	+0.13(+0.68%)
Feb 17, 2017		18.83	18.83	18.83	0	+0.00(+0.00%)
Feb 16, 2017	18.83	18.83	18.79	18.83	19,560	-0.03(-0.16%)
Feb 15, 2017	18.80	18.87	18.80	18.86	18,550	+0.05(+0.24%)
Feb 14, 2017	18.74	18.84	18.72	18.81	28,101	+0.01(+0.08%)
Feb 13, 2017	18.81	18.83	18.79	18.80	20,121	+0.10(+0.52%)
Feb 10, 2017	18.67	18.72	18.66	18.70	17,675	+0.06(+0.32%)
Feb 09, 2017	18.52	18.66	18.52	18.64	59,910	+0.17(+0.94%)
Feb 08, 2017	18.45	18.51	18.39	18.47	30,089	+0.02(+0.08%)
Feb 07, 2017	18.47	18.49	18.42	18.45	38,586	+0.04(+0.20%)
Feb 06, 2017	18.43	18.45	18.39	18.42	14,137	-0.14(-0.73%)
Feb 03, 2017	18.54	18.57	18.51	18.55	130,727	+0.06(+0.33%)
Feb 02, 2017	18.44	18.49	18.42	18.49	25,007	+0.01(+0.04%)
Feb 01, 2017	18.54	18.55	18.44	18.48	23,395	+0.07(+0.37%)
Jan 31, 2017	18.44	18.44	18.33	18.42	43,009	-0.08(-0.45%)
Jan 30, 2017	18.53	18.54	18.53	18.50	14,791	-0.16(-0.88%)
Jan 27, 2017	18.67	18.67	18.64	18.66	18,726	-0.00(-0.01%)
Jan 26, 2017	18.70	18.70	18.65	18.66	33,438	+0.01(+0.03%)
Jan 25, 2017	18.63	18.66	18.62	18.66	19,355	+0.12(+0.65%)
Jan 24, 2017	18.45	18.58	18.44	18.54	66,335	+0.09(+0.49%)
Jan 23, 2017	18.51	18.51	18.36	18.45	21,673	-0.05(-0.28%)
Jan 20, 2017	18.51	18.56	18.45	18.50	85,153	+0.11(+0.57%)
Jan 19, 2017	18.49	18.50	18.38	18.39	40,378	-0.07(-0.37%)
Jan 18, 2017	18.36	18.46	18.36	18.46	5,935	+0.12(+0.64%)
Jan 17, 2017	18.42	18.42	18.30	18.34	6,482	-0.21(-1.14%)
Jan 13, 2017		18.55	18.55	18.55	0	+0.00(+0.02%)
Jan 12, 2017	18.46	18.55	18.40	18.55	17,995	-0.02(-0.13%)
Jan 11, 2017	18.56	18.58	18.48	18.57	17,166	+0.11(+0.59%)
Jan 10, 2017	18.50	18.52	18.43	18.46	56,495	+0.05(+0.30%)
Jan 09, 2017	18.39	18.42	18.39	18.41	28,161	-0.04(-0.23%)
Jan 06, 2017	18.48	18.52	18.38	18.45	13,179	+0.01(+0.04%)
Jan 05, 2017	18.41	18.45	18.38	18.45	8,974	+0.08(+0.41%)
Jan 04, 2017	18.34	18.37	18.31	18.37	9,468	+0.06(+0.33%)

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.