Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.01	18.11	17.95	18.01	2,588,736	+0.00(+0.00%)
Mar 30, 2017	18.01	18.09	17.78	18.01	2,567,839	+0.01(+0.03%)
Mar 29, 2017	17.89	18.02	17.86	18.00	2,731,169	+0.10(+0.58%)
Mar 28, 2017	17.73	17.98	17.68	17.90	2,911,678	+0.19(+1.05%)
Mar 27, 2017	17.68	17.92	17.64	17.71	3,216,985	+0.04(+0.22%)
Mar 24, 2017	17.57	17.71	17.55	17.68	2,098,677	+0.17(+0.97%)
Mar 23, 2017	17.28	17.63	17.27	17.51	3,138,249	+0.20(+1.14%)
Mar 22, 2017	17.07	17.37	17.03	17.31	2,400,006	+0.26(+1.50%)
Mar 21, 2017	17.19	17.24	17.02	17.05	2,664,907	-0.07(-0.41%)
Mar 20, 2017	17.30	17.41	17.12	17.12	2,623,893	-0.14(-0.79%)
Mar 17, 2017	17.21	17.44	17.17	17.26	4,576,571	+0.04(+0.22%)
Mar 16, 2017	17.17	17.27	17.11	17.22	1,673,624	+0.06(+0.35%)
Mar 15, 2017	16.91	17.27	16.88	17.16	3,596,236	+0.32(+1.88%)
Mar 14, 2017	16.93	16.97	16.80	16.85	4,612,965	-0.11(-0.64%)
Mar 13, 2017	17.06	17.18	16.93	16.95	2,328,281	-0.07(-0.38%)
Mar 10, 2017	17.11	17.27	16.90	17.02	1,908,676	+0.02(+0.13%)
Mar 09, 2017	17.25	17.31	16.85	17.00	2,884,993	-0.26(-1.52%)
Mar 08, 2017	17.52	17.57	17.17	17.26	3,198,057	-0.37(-2.07%)
Mar 07, 2017	17.54	17.67	17.38	17.63	2,295,556	+0.05(+0.28%)
Mar 06, 2017	17.80	17.83	17.50	17.58	2,695,633	-0.29(-1.65%)
Mar 03, 2017	17.86	17.88	17.64	17.87	2,597,643	+0.01(+0.03%)
Mar 02, 2017	17.84	17.89	17.64	17.87	2,752,601	+0.03(+0.15%)
Mar 01, 2017	17.90	17.97	17.68	17.84	3,178,265	+0.02(+0.12%)
Feb 28, 2017	17.94	17.99	17.82	17.82	2,995,637	-0.11(-0.61%)
Feb 27, 2017	17.80	18.00	17.70	17.93	3,150,558	+0.16(+0.89%)
Feb 24, 2017	17.63	17.77	17.54	17.77	3,090,217	+0.11(+0.62%)
Feb 23, 2017	17.60	17.68	17.41	17.66	3,756,214	+0.16(+0.90%)
Feb 22, 2017	17.47	17.68	17.40	17.50	3,034,573	+0.07(+0.38%)
Feb 21, 2017	17.30	17.45	17.01	17.43	3,284,546	+0.13(+0.73%)
Feb 17, 2017		17.31	17.31	17.31	0	+0.00(+0.00%)
Feb 16, 2017	17.06	17.37	17.05	17.31	3,015,182	+0.28(+1.67%)
Feb 15, 2017	17.00	17.08	16.68	17.03	6,261,869	-0.05(-0.29%)
Feb 14, 2017	17.36	17.37	17.02	17.07	3,099,749	-0.29(-1.67%)
Feb 13, 2017	17.29	17.39	17.11	17.36	3,861,553	+0.28(+1.63%)
Feb 10, 2017	16.84	17.09	16.76	17.09	4,760,868	+0.29(+1.76%)
Feb 09, 2017	17.86	18.08	16.76	16.79	13,320,235	-0.99(-5.56%)
Feb 08, 2017	17.68	17.79	17.61	17.78	2,271,972	+0.10(+0.56%)
Feb 07, 2017	17.65	17.74	17.60	17.68	1,488,971	+0.05(+0.28%)
Feb 06, 2017	17.62	17.75	17.56	17.63	2,416,209	+0.02(+0.09%)
Feb 03, 2017	17.61	17.71	17.53	17.61	2,865,985	+0.11(+0.62%)
Feb 02, 2017	17.27	17.52	17.27	17.51	2,359,979	+0.27(+1.55%)
Feb 01, 2017	17.45	17.57	17.19	17.24	2,725,802	-0.27(-1.53%)
Jan 31, 2017	17.33	17.56	17.24	17.51	3,658,046	+0.20(+1.14%)
Jan 30, 2017	17.36	17.45	17.23	17.31	3,212,057	-0.08(-0.44%)
Jan 27, 2017	17.47	17.54	17.32	17.39	3,418,065	-0.05(-0.31%)
Jan 26, 2017	17.56	17.63	17.38	17.44	3,448,412	-0.12(-0.67%)
Jan 25, 2017	17.64	17.75	17.48	17.56	2,587,544	-0.08(-0.46%)
Jan 24, 2017	17.54	17.67	17.45	17.64	2,522,256	+0.10(+0.55%)
Jan 23, 2017	17.39	17.55	17.27	17.54	2,129,460	+0.21(+1.24%)
Jan 20, 2017	17.22	17.37	17.22	17.33	2,356,663	+0.12(+0.72%)
Jan 19, 2017	17.54	17.62	17.10	17.20	4,374,931	-0.40(-2.25%)
Jan 18, 2017	17.67	17.69	17.54	17.60	3,474,505	-0.06(-0.36%)
Jan 17, 2017	17.45	17.67	17.41	17.67	3,088,899	+0.28(+1.63%)
Jan 13, 2017		17.38	17.38	17.38	0	-0.04(-0.22%)
Jan 12, 2017	17.14	17.42	17.01	17.42	2,942,548	+0.35(+2.04%)
Jan 11, 2017	17.14	17.21	17.04	17.07	2,304,799	-0.06(-0.37%)
Jan 10, 2017	17.38	17.40	17.06	17.14	2,346,579	-0.21(-1.23%)
Jan 09, 2017	17.53	17.60	17.27	17.35	2,793,362	-0.14(-0.83%)
Jan 06, 2017	17.41	17.62	17.24	17.49	4,633,721	+0.05(+0.28%)
Jan 05, 2017	17.26	17.51	17.06	17.45	3,748,258	+0.17(+0.99%)
Jan 04, 2017	17.17	17.56	17.17	17.27	6,299,034	+0.17(+0.97%)
Jan 03, 2017	16.89	17.11	16.69	17.11	3,835,069	+0.37(+2.21%)
Dec 30, 2016		16.74	16.74	16.74	0	+0.18(+1.07%)
Dec 29, 2016	16.33	16.66	16.22	16.56	3,377,945	+0.21(+1.31%)
Dec 28, 2016	16.33	16.39	16.20	16.35	2,630,650	+0.02(+0.13%)
Dec 27, 2016	16.28	16.40	16.20	16.33	1,641,336	+0.09(+0.56%)
Dec 23, 2016		16.24	16.24	16.24	0	+0.04(+0.26%)
Dec 22, 2016	16.13	16.36	16.07	16.19	2,815,628	+0.01(+0.03%)
Dec 21, 2016	16.69	16.93	16.17	16.19	6,612,541	-0.54(-3.23%)
Dec 20, 2016	16.75	16.87	16.62	16.73	3,520,940	-0.08(-0.48%)
Dec 19, 2016	16.42	16.87	16.37	16.81	3,986,524	+0.59(+3.67%)
Dec 16, 2016	15.92	16.27	15.91	16.21	9,016,012	+0.36(+2.30%)
Dec 15, 2016	15.92	16.14	15.76	15.85	4,321,018	-0.07(-0.44%)
Dec 14, 2016	16.59	16.70	15.91	15.92	5,470,708	-0.68(-4.10%)
Dec 13, 2016	16.61	16.65	16.39	16.60	3,418,341	+0.00(+0.00%)
Dec 12, 2016	16.42	16.62	16.39	16.60	3,219,113	+0.20(+1.21%)
Dec 09, 2016	16.58	16.80	16.38	16.40	3,395,873	-0.18(-1.07%)
Dec 08, 2016	16.36	16.62	16.29	16.58	4,055,829	+0.13(+0.81%)
Dec 07, 2016	16.26	16.56	16.25	16.44	3,741,241	+0.21(+1.32%)
Dec 06, 2016	16.02	16.23	15.96	16.23	3,290,527	+0.20(+1.24%)
Dec 05, 2016	15.65	16.05	15.59	16.03	3,511,254	+0.37(+2.36%)
Dec 02, 2016	15.53	15.98	15.52	15.66	3,965,051	+0.26(+1.67%)
Dec 01, 2016	15.69	15.69	15.30	15.41	4,832,112	-0.37(-2.34%)
Nov 30, 2016	15.76	15.82	15.48	15.78	6,088,205	-0.08(-0.51%)
Nov 29, 2016	15.65	15.99	15.65	15.86	5,056,697	+0.27(+1.72%)
Nov 28, 2016	15.53	15.69	15.51	15.59	3,448,378	+0.10(+0.66%)
Nov 25, 2016	15.47	15.64	15.46	15.49	1,403,247	+0.02(+0.10%)
Nov 23, 2016		15.47	15.47	15.47	0	+0.06(+0.42%)
Nov 22, 2016	15.26	15.44	15.18	15.41	4,910,088	+0.25(+1.62%)
Nov 21, 2016	15.28	15.48	15.14	15.16	5,511,475	-0.04(-0.28%)
Nov 18, 2016	15.35	15.38	15.13	15.20	5,121,646	-0.06(-0.39%)
Nov 17, 2016	15.53	15.64	15.25	15.26	3,588,681	-0.24(-1.52%)
Nov 16, 2016	15.48	15.61	15.43	15.50	4,277,738	+0.03(+0.17%)
Nov 15, 2016	15.73	15.95	15.40	15.47	4,951,700	-0.21(-1.37%)
Nov 14, 2016	15.22	15.79	15.10	15.68	7,038,174	+0.49(+3.24%)
Nov 11, 2016	15.21	15.51	15.16	15.19	8,869,906	-0.01(-0.07%)
Nov 10, 2016	15.65	15.73	15.05	15.20	11,499,041	-0.41(-2.61%)
Nov 09, 2016	15.61	15.93	15.45	15.61	10,969,372	-0.20(-1.25%)
Nov 08, 2016	16.28	16.30	15.72	15.81	7,289,422	-0.50(-3.09%)
Nov 07, 2016	15.90	16.34	15.74	16.31	6,477,609	+0.66(+4.21%)
Nov 04, 2016	15.69	15.83	15.57	15.65	5,993,018	+0.02(+0.10%)
Nov 03, 2016	15.83	15.93	15.54	15.64	5,914,745	-0.19(-1.22%)
Nov 02, 2016	16.47	16.50	15.82	15.83	9,464,123	-0.64(-3.87%)
Nov 01, 2016	16.90	17.04	16.43	16.47	8,368,004	-0.58(-3.39%)
Oct 31, 2016	16.82	17.08	16.71	17.04	4,490,939	+0.30(+1.79%)
Oct 28, 2016	16.64	16.79	16.58	16.74	6,868,668	+0.13(+0.81%)
Oct 27, 2016	16.99	16.99	16.59	16.61	4,392,958	-0.33(-1.93%)
Oct 26, 2016	17.26	17.28	16.84	16.94	5,770,839	-0.34(-1.98%)
Oct 25, 2016	17.40	17.47	17.27	17.28	3,998,429	-0.10(-0.57%)
Oct 24, 2016	17.46	17.55	17.33	17.38	3,350,343	+0.11(+0.64%)
Oct 21, 2016	17.39	17.41	17.25	17.27	3,698,740	-0.15(-0.84%)
Oct 20, 2016	17.62	17.68	17.41	17.41	4,474,557	-0.18(-1.02%)
Oct 19, 2016	17.68	17.79	17.56	17.59	3,262,838	-0.07(-0.42%)
Oct 18, 2016	17.56	17.73	17.50	17.67	3,090,529	+0.23(+1.30%)
Oct 17, 2016	17.54	17.68	17.42	17.44	2,621,477	-0.01(-0.06%)
Oct 14, 2016	17.56	17.83	17.45	17.45	3,315,069	-0.09(-0.54%)
Oct 13, 2016	17.32	17.71	17.29	17.55	5,304,188	+0.24(+1.37%)
Oct 12, 2016	17.38	17.46	17.28	17.31	2,438,893	-0.05(-0.27%)
Oct 11, 2016	17.47	17.47	17.30	17.36	2,495,953	-0.14(-0.78%)
Oct 10, 2016	17.43	17.69	17.40	17.49	3,330,979	+0.06(+0.36%)
Oct 07, 2016	17.63	17.81	17.38	17.43	2,757,347	-0.08(-0.45%)
Oct 06, 2016	17.60	17.69	17.36	17.51	3,030,507	-0.14(-0.80%)
Oct 05, 2016	18.08	18.18	17.58	17.65	5,052,265	-0.37(-2.04%)
Oct 04, 2016	18.39	18.39	17.93	18.02	3,328,734	-0.39(-2.11%)
Oct 03, 2016	18.58	18.59	18.26	18.41	3,302,582	-0.22(-1.16%)
Sep 30, 2016	18.98	19.02	18.62	18.62	3,574,489	-0.24(-1.28%)
Sep 29, 2016	19.12	19.21	18.86	18.86	3,065,054	-0.40(-2.07%)
Sep 28, 2016	19.05	19.27	18.98	19.26	2,304,803	+0.22(+1.13%)
Sep 27, 2016	19.19	19.27	18.97	19.05	3,165,199	-0.12(-0.60%)
Sep 26, 2016	18.96	19.23	18.85	19.16	2,442,810	+0.18(+0.97%)
Sep 23, 2016	18.89	19.14	18.74	18.98	3,694,092	+0.05(+0.28%)
Sep 22, 2016	18.89	19.16	18.83	18.93	3,655,637	+0.20(+1.09%)
Sep 21, 2016	18.37	18.74	18.28	18.72	4,460,589	+0.42(+2.30%)
Sep 20, 2016	18.52	18.52	18.29	18.30	3,139,956	-0.06(-0.31%)
Sep 19, 2016	18.35	18.49	18.35	18.36	2,510,553	+0.01(+0.06%)
Sep 16, 2016	18.27	18.40	18.12	18.35	12,076,497	+0.10(+0.55%)
Sep 15, 2016	18.32	18.39	18.13	18.25	4,140,528	-0.12(-0.63%)
Sep 14, 2016	18.44	18.63	18.35	18.37	2,542,283	-0.02(-0.11%)
Sep 13, 2016	18.80	18.80	18.38	18.39	3,479,301	-0.49(-2.59%)
Sep 12, 2016	18.61	19.02	18.55	18.88	3,539,860	+0.20(+1.10%)
Sep 09, 2016	19.44	19.46	18.65	18.67	5,077,148	-0.96(-4.90%)
Sep 08, 2016	19.83	19.87	19.60	19.63	2,194,927	-0.34(-1.71%)
Sep 07, 2016	19.71	20.01	19.61	19.97	2,664,202	+0.24(+1.20%)
Sep 06, 2016	19.31	19.75	19.25	19.74	3,023,592	+0.49(+2.57%)
Sep 02, 2016	19.06	19.24	19.24	19.24	3,338,404	+0.26(+1.38%)
Sep 01, 2016	19.01	19.02	18.70	18.98	2,340,081	-0.04(-0.19%)
Aug 31, 2016	19.12	19.15	18.90	19.02	3,638,813	-0.11(-0.58%)
Aug 30, 2016	19.14	19.16	18.93	19.13	1,966,169	-0.01(-0.05%)
Aug 29, 2016	19.04	19.21	19.03	19.14	1,949,056	+0.16(+0.86%)
Aug 26, 2016	19.17	19.35	18.77	18.98	3,783,702	-0.14(-0.74%)
Aug 25, 2016	19.11	19.32	19.03	19.12	3,016,773	-0.03(-0.14%)
Aug 24, 2016	19.14	19.20	18.99	19.14	3,055,285	+0.02(+0.11%)
Aug 23, 2016	19.11	19.19	19.03	19.12	1,977,640	+0.11(+0.55%)
Aug 22, 2016	19.01	19.11	18.96	19.02	2,396,890	+0.06(+0.33%)
Aug 19, 2016	19.15	19.24	18.95	18.95	2,616,121	-0.30(-1.56%)
Aug 18, 2016	19.15	19.31	19.07	19.25	4,083,357	-0.12(-0.62%)
Aug 17, 2016	19.40	19.47	19.22	19.37	3,342,421	+0.05(+0.24%)
Aug 16, 2016	19.42	19.45	19.25	19.33	2,861,649	-0.19(-0.97%)
Aug 15, 2016	19.67	19.69	19.50	19.52	3,184,841	-0.05(-0.27%)
Aug 12, 2016	19.49	19.67	19.44	19.57	2,881,887	+0.16(+0.84%)
Aug 11, 2016	19.55	19.64	19.34	19.41	3,884,610	-0.11(-0.54%)
Aug 10, 2016	19.31	19.57	19.24	19.51	5,401,774	+0.25(+1.31%)
Aug 09, 2016	18.96	19.32	18.80	19.26	4,778,919	+0.34(+1.81%)
Aug 08, 2016	18.74	18.98	18.68	18.92	3,985,961	+0.24(+1.29%)
Aug 05, 2016	18.85	18.91	18.62	18.68	5,068,476	-0.22(-1.14%)
Aug 04, 2016	18.64	18.91	18.62	18.89	5,152,989	+0.28(+1.52%)
Aug 03, 2016	18.15	18.65	17.99	18.61	6,577,517	+0.55(+3.03%)
Aug 02, 2016	18.24	18.39	17.94	18.06	4,315,835	-0.27(-1.49%)
Aug 01, 2016	18.12	18.33	17.97	18.33	4,059,989	+0.21(+1.16%)
Jul 29, 2016	17.99	18.28	17.97	18.12	3,001,238	+0.12(+0.64%)
Jul 28, 2016	17.73	18.12	17.63	18.01	4,605,534	+0.28(+1.60%)
Jul 27, 2016	17.87	17.89	17.58	17.73	4,080,651	-0.12(-0.69%)
Jul 26, 2016	18.26	18.30	17.81	17.85	4,224,579	-0.42(-2.29%)
Jul 25, 2016	18.47	18.53	18.24	18.27	3,053,031	-0.19(-1.01%)
Jul 22, 2016	18.19	18.52	18.18	18.45	3,929,697	+0.26(+1.42%)
Jul 21, 2016	18.07	18.19	17.99	18.19	3,416,975	+0.15(+0.83%)
Jul 20, 2016	17.97	18.05	17.87	18.05	4,166,843	+0.14(+0.81%)
Jul 19, 2016	17.67	17.90	17.55	17.90	5,979,380	+0.32(+1.82%)
Jul 18, 2016	17.46	17.60	17.37	17.58	3,497,737	+0.19(+1.10%)
Jul 15, 2016	17.07	17.44	17.02	17.39	4,309,151	+0.42(+2.46%)
Jul 14, 2016	17.23	17.25	16.91	16.97	4,644,500	-0.17(-0.96%)
Jul 13, 2016	17.03	17.21	16.81	17.14	5,392,884	+0.25(+1.47%)
Jul 12, 2016	17.63	17.69	16.63	16.89	17,950,494	-0.75(-4.24%)
Jul 11, 2016	17.59	17.80	17.43	17.64	4,498,701	+0.08(+0.47%)
Jul 08, 2016	17.51	17.39	17.41	17.55	2,640,982	+0.16(+0.92%)
Jul 07, 2016	17.63	17.64	17.31	17.39	2,568,869	-0.30(-1.69%)
Jul 06, 2016	17.76	17.85	17.57	17.69	2,340,756	-0.11(-0.64%)
Jul 05, 2016	17.55	17.81	17.43	17.81	2,986,876	+0.26(+1.47%)
Jul 01, 2016	17.48	17.55	17.55	17.55	3,854,800	+0.03(+0.15%)
Jun 30, 2016	17.34	17.53	17.13	17.52	3,381,004	+0.20(+1.16%)
Jun 29, 2016	17.53	17.63	17.13	17.32	3,645,786	-0.11(-0.62%)
Jun 28, 2016	17.09	17.51	16.98	17.43	3,931,363	+0.45(+2.68%)
Jun 27, 2016	16.82	17.03	16.66	16.98	3,053,244	+0.14(+0.86%)
Jun 24, 2016	16.51	16.97	16.38	16.83	3,547,026	+0.08(+0.46%)
Jun 23, 2016	16.62	16.75	16.60	16.75	2,576,458	+0.23(+1.41%)
Jun 22, 2016	16.68	16.70	16.52	16.52	2,577,138	-0.18(-1.08%)
Jun 21, 2016	16.79	16.86	16.67	16.70	2,012,379	-0.07(-0.40%)
Jun 20, 2016	17.00	17.09	16.75	16.77	2,449,327	-0.21(-1.25%)
Jun 17, 2016	16.93	17.04	16.84	16.98	3,373,933	+0.01(+0.03%)
Jun 16, 2016	16.99	17.04	16.85	16.98	1,609,774	-0.02(-0.09%)
Jun 15, 2016	16.99	17.16	16.98	16.99	2,088,082	+0.04(+0.21%)
Jun 14, 2016	17.07	17.11	16.94	16.96	1,649,153	-0.09(-0.52%)
Jun 13, 2016	17.03	17.17	17.03	17.04	1,755,161	+0.02(+0.09%)
Jun 10, 2016	17.03	17.09	16.95	17.03	2,179,733	-0.07(-0.42%)
Jun 09, 2016	17.04	17.19	16.98	17.10	2,080,247	+0.02(+0.12%)
Jun 08, 2016	16.93	17.10	16.86	17.08	1,927,708	+0.11(+0.67%)
Jun 07, 2016	16.83	17.01	16.81	16.97	2,281,480	+0.20(+1.20%)
Jun 06, 2016	16.90	16.93	16.65	16.76	1,855,645	-0.07(-0.40%)
Jun 03, 2016	16.71	16.93	16.65	16.83	3,655,544	+0.21(+1.24%)
Jun 02, 2016	16.40	16.76	16.40	16.63	2,757,281	+0.14(+0.85%)
Jun 01, 2016	16.42	16.52	16.33	16.49	2,814,602	+0.01(+0.06%)
May 31, 2016	16.49	16.54	16.25	16.48	2,148,636	+0.02(+0.13%)
May 27, 2016	16.20	16.46	16.46	16.46	2,465,312	+0.19(+1.14%)
May 26, 2016	16.15	16.30	16.10	16.27	1,613,818	+0.14(+0.90%)
May 25, 2016	16.18	16.24	15.92	16.12	2,508,500	-0.04(-0.26%)
May 24, 2016	16.14	16.27	16.06	16.17	3,982,823	+0.17(+1.06%)
May 23, 2016	16.10	16.15	15.97	16.00	3,214,923	-0.06(-0.35%)
May 20, 2016	16.01	16.08	15.92	16.05	2,561,765	+0.12(+0.74%)
May 19, 2016	15.95	16.02	15.78	15.93	3,168,768	-0.17(-1.06%)
May 18, 2016	16.50	16.51	15.91	16.10	4,878,396	-0.41(-2.47%)
May 17, 2016	16.81	16.82	16.43	16.51	3,853,625	-0.40(-2.35%)
May 16, 2016	16.88	16.98	16.66	16.91	3,267,795	+0.04(+0.24%)
May 13, 2016	16.88	16.89	16.55	16.87	2,590,000	-0.08(-0.46%)
May 12, 2016	16.81	17.07	16.74	16.95	3,230,030	+0.14(+0.83%)
May 11, 2016	17.12	17.15	16.73	16.81	3,884,017	-0.29(-1.69%)
May 10, 2016	17.73	17.85	17.01	17.10	6,461,628	-0.75(-4.19%)
May 09, 2016	17.50	17.91	17.44	17.84	3,110,519	+0.43(+2.49%)
May 06, 2016	17.39	17.44	17.02	17.41	4,528,771	-0.07(-0.41%)
May 05, 2016	17.95	18.01	17.44	17.48	4,628,949	-0.60(-3.34%)
May 04, 2016	17.59	18.14	17.59	18.09	3,895,312	+0.39(+2.22%)
May 03, 2016	17.55	17.73	17.45	17.69	2,170,928	+0.12(+0.68%)
May 02, 2016	17.45	17.70	17.44	17.58	2,000,904	+0.14(+0.83%)
Apr 29, 2016	17.45	17.55	17.26	17.43	2,160,123	-0.11(-0.62%)
Apr 28, 2016	17.44	17.62	17.42	17.54	1,680,620	+0.04(+0.24%)
Apr 27, 2016	17.91	17.91	17.35	17.50	2,525,561	-0.31(-1.77%)
Apr 26, 2016	17.60	17.81	17.60	17.81	2,869,047	+0.29(+1.68%)
Apr 25, 2016	17.47	17.52	17.42	17.52	2,099,575	+0.06(+0.35%)
Apr 22, 2016	17.18	17.58	17.17	17.46	3,472,211	+0.39(+2.29%)
Apr 21, 2016	17.78	17.80	17.03	17.07	3,363,116	-0.70(-3.91%)
Apr 20, 2016	18.14	18.24	17.68	17.76	2,773,650	-0.39(-2.15%)
Apr 19, 2016	18.12	18.21	18.02	18.15	1,271,281	+0.09(+0.51%)
Apr 18, 2016	18.02	18.12	17.96	18.06	1,617,094	+0.05(+0.25%)
Apr 15, 2016	17.76	18.17	17.76	18.02	2,769,098	+0.26(+1.46%)
Apr 14, 2016	17.77	17.84	17.71	17.76	1,319,112	-0.03(-0.14%)
Apr 13, 2016	17.76	17.86	17.71	17.78	1,949,224	+0.08(+0.43%)
Apr 12, 2016	17.71	17.84	17.69	17.71	1,642,400	+0.05(+0.26%)
Apr 11, 2016	17.62	17.81	17.58	17.66	1,694,528	+0.15(+0.84%)
Apr 08, 2016	17.63	17.75	17.50	17.51	2,354,990	-0.03(-0.17%)
Apr 07, 2016	17.56	17.72	17.46	17.54	1,771,771	-0.03(-0.17%)
Apr 06, 2016	17.60	17.69	17.40	17.57	2,059,646	-0.05(-0.29%)
Apr 05, 2016	17.69	17.81	17.55	17.62	1,438,183	-0.12(-0.66%)
Apr 04, 2016	17.89	17.90	17.69	17.74	1,420,215	-0.13(-0.74%)

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.

Omega Healthcare Investors (NY: OHI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Omega Healthcare Investors (NY: OHI )

Historical Prices

Sections

Services