Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.50	22.67	22.26	22.36	603,653	-0.26(-1.16%)
Mar 30, 2017	22.04	22.74	22.04	22.62	599,965	+0.54(+2.44%)
Mar 29, 2017	22.24	22.31	22.02	22.08	293,164	-0.18(-0.81%)
Mar 28, 2017	21.69	22.31	21.69	22.26	503,543	+0.49(+2.27%)
Mar 27, 2017	21.93	21.93	21.42	21.77	695,226	-0.40(-1.79%)
Mar 24, 2017	22.01	22.46	21.98	22.16	481,597	+0.13(+0.61%)
Mar 23, 2017	22.00	22.34	21.82	22.03	600,474	+0.07(+0.34%)
Mar 22, 2017	22.16	22.28	21.87	21.95	943,948	-0.19(-0.84%)
Mar 21, 2017	23.08	23.19	21.63	22.14	1,819,109	-0.90(-3.89%)
Mar 20, 2017	23.31	23.31	23.02	23.04	709,330	-0.31(-1.31%)
Mar 17, 2017	23.37	23.50	23.08	23.34	1,903,568	-0.10(-0.41%)
Mar 16, 2017	23.45	23.72	23.35	23.44	301,079	+0.01(+0.03%)
Mar 15, 2017	23.61	23.85	23.26	23.43	400,076	-0.09(-0.38%)
Mar 14, 2017	23.44	23.58	23.27	23.52	361,844	-0.04(-0.16%)
Mar 13, 2017	23.46	23.59	23.35	23.56	612,614	+0.21(+0.90%)
Mar 10, 2017	23.52	23.67	23.05	23.35	573,865	-0.07(-0.29%)
Mar 09, 2017	23.48	23.62	23.28	23.42	370,486	+0.00(+0.00%)
Mar 08, 2017	23.84	24.04	23.36	23.42	965,679	-0.37(-1.54%)
Mar 07, 2017	23.87	24.06	23.65	23.79	946,510	-0.02(-0.09%)
Mar 06, 2017	23.61	23.94	23.61	23.81	472,309	-0.03(-0.13%)
Mar 03, 2017	23.87	23.98	23.73	23.84	1,026,316	+0.18(+0.76%)
Mar 02, 2017	23.86	24.02	23.64	23.66	1,277,883	-0.26(-1.09%)
Mar 01, 2017	23.96	24.21	23.79	23.92	2,221,224	+0.25(+1.04%)
Feb 28, 2017	23.61	23.84	23.57	23.67	822,078	-0.18(-0.75%)
Feb 27, 2017	23.76	23.93	23.58	23.85	766,078	+0.09(+0.38%)
Feb 24, 2017	23.73	23.94	23.56	23.76	389,366	-0.19(-0.78%)
Feb 23, 2017	24.05	24.13	23.70	23.95	842,381	+0.02(+0.09%)
Feb 22, 2017	23.73	23.96	23.66	23.93	1,011,625	+0.13(+0.53%)
Feb 21, 2017	23.82	23.89	23.58	23.80	591,156	+0.04(+0.16%)
Feb 17, 2017		23.76	23.76	23.76	0	-0.13(-0.56%)
Feb 16, 2017	23.78	23.97	23.67	23.90	689,900	+0.06(+0.25%)
Feb 15, 2017	24.05	24.13	23.83	23.84	888,099	-0.17(-0.70%)
Feb 14, 2017	23.74	24.06	23.67	24.00	1,111,265	+0.25(+1.05%)
Feb 13, 2017	23.49	23.93	23.49	23.76	990,243	+0.34(+1.46%)
Feb 10, 2017	23.67	23.71	23.41	23.41	2,040,332	-0.11(-0.47%)
Feb 09, 2017	23.33	23.59	23.27	23.53	1,483,365	+0.23(+0.99%)
Feb 08, 2017	23.67	23.73	23.25	23.30	1,877,777	-0.31(-1.32%)
Feb 07, 2017	23.77	23.85	23.49	23.61	1,832,995	-0.07(-0.28%)
Feb 06, 2017	23.82	23.95	23.63	23.67	1,739,338	-0.27(-1.15%)
Feb 03, 2017	23.67	23.99	23.58	23.95	4,128,156	+0.45(+1.93%)
Feb 02, 2017	23.52	23.67	23.38	23.50	3,587,797	+0.01(+0.03%)
Feb 01, 2017	23.90	23.97	23.38	23.49	17,581,658	-0.99(-4.06%)
Jan 31, 2017	24.03	24.91	23.60	24.48	961,584	+0.01(+0.03%)
Jan 30, 2017	24.93	24.93	24.20	24.48	209,132	-0.70(-2.77%)
Jan 27, 2017	25.60	25.60	25.15	25.17	242,526	-0.50(-1.94%)
Jan 26, 2017	25.51	25.70	25.36	25.67	229,635	+0.33(+1.29%)
Jan 25, 2017	25.08	25.74	25.04	25.34	449,318	+0.63(+2.55%)
Jan 24, 2017	24.25	24.94	23.79	24.71	679,201	+0.46(+1.90%)
Jan 23, 2017	24.24	24.41	23.93	24.25	234,066	+0.02(+0.09%)
Jan 20, 2017	23.82	24.49	23.82	24.23	361,441	+0.53(+2.25%)
Jan 19, 2017	23.93	23.95	23.64	23.70	164,505	-0.24(-0.99%)
Jan 18, 2017	23.89	23.99	23.62	23.93	447,030	+0.16(+0.66%)
Jan 17, 2017	24.57	24.74	23.74	23.78	440,644	-0.85(-3.47%)
Jan 13, 2017		24.63	24.63	24.63	0	+0.11(+0.45%)
Jan 12, 2017	24.65	24.83	24.49	24.52	286,936	-0.21(-0.84%)
Jan 11, 2017	24.94	25.20	24.66	24.73	402,896	-0.59(-2.32%)
Jan 10, 2017	25.15	25.38	25.15	25.31	485,471	+0.11(+0.44%)
Jan 09, 2017	25.60	25.67	25.10	25.20	502,007	-0.43(-1.68%)
Jan 06, 2017	25.89	25.92	25.58	25.63	202,108	-0.13(-0.52%)
Jan 05, 2017	25.89	26.21	25.60	25.77	338,817	-0.10(-0.37%)
Jan 04, 2017	25.86	26.11	25.53	25.86	398,016	+0.14(+0.55%)
Jan 03, 2017	26.17	26.17	25.52	25.72	272,208	-0.12(-0.46%)
Dec 30, 2016		25.84	25.84	25.84	0	-0.08(-0.31%)
Dec 29, 2016	26.22	26.31	25.86	25.92	262,483	-0.09(-0.34%)
Dec 28, 2016	26.00	26.15	25.93	26.01	141,238	-0.10(-0.40%)
Dec 27, 2016	26.06	26.32	26.00	26.12	139,908	+0.12(+0.46%)
Dec 23, 2016		26.00	26.00	26.00	0	-0.07(-0.26%)
Dec 22, 2016	26.08	26.29	25.72	26.06	311,064	+0.16(+0.60%)
Dec 21, 2016	25.45	25.94	25.45	25.91	487,453	+0.54(+2.14%)
Dec 20, 2016	24.83	25.44	24.82	25.37	369,864	+0.73(+2.95%)
Dec 19, 2016	24.35	24.67	24.12	24.64	209,088	+0.28(+1.16%)
Dec 16, 2016	24.54	24.54	23.90	24.36	1,622,956	-0.01(-0.06%)
Dec 15, 2016	24.27	24.64	23.99	24.37	367,103	+0.37(+1.55%)
Dec 14, 2016	23.92	24.43	23.43	24.00	339,902	-0.08(-0.34%)
Dec 13, 2016	24.34	24.56	23.67	24.08	520,873	-0.19(-0.80%)
Dec 12, 2016	24.94	25.28	24.22	24.28	396,254	-0.70(-2.79%)
Dec 09, 2016	24.89	25.09	24.33	24.97	488,395	+0.04(+0.15%)
Dec 08, 2016	25.23	25.52	24.83	24.94	390,871	-0.14(-0.56%)
Dec 07, 2016	24.75	25.21	24.62	25.08	498,920	+0.45(+1.81%)
Dec 06, 2016	24.32	24.76	24.15	24.63	238,093	+0.51(+2.12%)
Dec 05, 2016	23.56	24.18	23.56	24.12	346,872	+0.72(+3.08%)
Dec 02, 2016	23.35	23.64	22.95	23.40	328,721	+0.10(+0.45%)
Dec 01, 2016	22.44	23.64	22.37	23.30	459,133	+1.04(+4.67%)
Nov 30, 2016	22.88	23.01	22.04	22.26	983,560	-0.29(-1.28%)
Nov 29, 2016	22.98	23.10	22.25	22.55	477,710	-0.36(-1.56%)
Nov 28, 2016	23.52	23.58	22.72	22.90	306,235	-0.59(-2.53%)
Nov 25, 2016	23.45	23.67	23.28	23.50	115,698	+0.08(+0.35%)
Nov 23, 2016		23.41	23.41	23.41	0	+0.59(+2.57%)
Nov 22, 2016	22.64	23.19	22.64	22.83	326,909	+0.35(+1.58%)
Nov 21, 2016	22.01	22.49	22.00	22.47	148,103	+0.48(+2.18%)
Nov 18, 2016	21.97	22.01	21.79	22.00	171,363	+0.17(+0.78%)
Nov 17, 2016	21.76	21.98	21.38	21.83	211,458	+0.09(+0.41%)
Nov 16, 2016	21.87	22.01	21.57	21.74	176,739	-0.10(-0.44%)
Nov 15, 2016	21.96	22.11	21.77	21.83	300,876	-0.18(-0.84%)
Nov 14, 2016	21.38	22.39	21.36	22.02	422,861	+0.75(+3.54%)
Nov 11, 2016	21.31	21.38	21.12	21.27	512,602	-0.07(-0.31%)
Nov 10, 2016	20.39	21.38	20.27	21.33	636,332	+0.95(+4.67%)
Nov 09, 2016	19.44	20.60	19.44	20.38	508,190	+0.77(+3.91%)
Nov 08, 2016	19.68	19.85	19.37	19.61	218,210	-0.07(-0.37%)
Nov 07, 2016	19.89	19.93	19.47	19.69	262,292	-0.02(-0.11%)
Nov 04, 2016	19.66	19.96	19.54	19.71	223,947	-0.03(-0.15%)
Nov 03, 2016	19.68	19.78	19.56	19.74	180,300	-0.01(-0.04%)
Nov 02, 2016	19.64	19.95	19.64	19.75	257,696	-0.01(-0.07%)
Nov 01, 2016	20.16	20.32	19.59	19.76	332,962	-0.35(-1.76%)
Oct 31, 2016	19.95	20.34	19.92	20.12	286,721	+0.16(+0.81%)
Oct 28, 2016	20.24	20.24	19.70	19.95	231,097	+0.12(+0.59%)
Oct 27, 2016	19.95	20.11	19.73	19.83	348,555	-0.02(-0.11%)
Oct 26, 2016	20.12	20.14	19.83	19.86	101,584	-0.21(-1.03%)
Oct 25, 2016	20.03	20.34	20.03	20.06	156,165	-0.05(-0.26%)
Oct 24, 2016	19.85	20.41	19.78	20.12	237,692	+0.38(+1.91%)
Oct 21, 2016	19.67	19.89	19.60	19.74	280,139	-0.06(-0.30%)
Oct 20, 2016	19.77	19.90	19.67	19.80	142,156	+0.04(+0.22%)
Oct 19, 2016	19.69	19.93	19.69	19.75	161,271	+0.07(+0.34%)
Oct 18, 2016	19.51	19.80	19.39	19.69	162,677	+0.32(+1.68%)
Oct 17, 2016	19.50	19.54	19.24	19.36	193,816	-0.07(-0.38%)
Oct 14, 2016	19.44	19.64	19.27	19.44	265,465	+0.13(+0.69%)
Oct 13, 2016	19.39	19.42	19.02	19.30	463,223	-0.18(-0.91%)
Oct 12, 2016	19.54	19.63	19.47	19.48	235,862	-0.11(-0.56%)
Oct 11, 2016	19.70	19.73	19.42	19.59	353,162	-0.21(-1.08%)
Oct 10, 2016	19.78	19.95	19.63	19.81	375,427	+0.03(+0.15%)
Oct 07, 2016	19.63	19.84	19.42	19.78	421,913	+0.19(+0.98%)
Oct 06, 2016	19.34	19.68	19.34	19.58	513,771	+0.19(+0.99%)
Oct 05, 2016	19.68	19.89	19.37	19.39	537,534	-0.32(-1.65%)
Oct 04, 2016	19.55	19.79	19.48	19.72	305,534	+0.24(+1.21%)
Oct 03, 2016	19.78	19.92	19.34	19.48	395,794	-0.32(-1.64%)
Sep 30, 2016	19.73	20.04	19.67	19.81	2,094,440	+0.13(+0.67%)
Sep 29, 2016	19.60	19.98	19.55	19.67	355,372	+0.04(+0.23%)
Sep 28, 2016	19.72	19.77	19.47	19.63	668,434	-0.14(-0.71%)
Sep 27, 2016	19.47	19.78	19.30	19.77	416,338	+0.35(+1.82%)
Sep 26, 2016	19.61	19.89	19.39	19.41	287,966	-0.32(-1.64%)
Sep 23, 2016	19.76	19.91	19.68	19.74	278,344	-0.02(-0.11%)
Sep 22, 2016	20.07	20.09	19.65	19.76	1,005,126	-0.18(-0.89%)
Sep 21, 2016	19.75	20.08	19.75	19.94	474,329	+0.19(+0.97%)
Sep 20, 2016	19.71	19.89	19.42	19.75	184,001	-0.01(-0.04%)
Sep 19, 2016	19.27	19.86	19.27	19.75	913,180	+0.45(+2.33%)
Sep 16, 2016	19.42	19.66	19.21	19.30	2,922,445	-0.13(-0.65%)
Sep 15, 2016	19.50	19.55	19.02	19.43	543,102	-0.04(-0.19%)
Sep 14, 2016	19.32	19.64	19.17	19.47	420,794	+0.06(+0.30%)
Sep 13, 2016	19.87	19.87	18.45	19.41	842,851	-0.30(-1.50%)
Sep 12, 2016	19.40	19.92	19.37	19.70	439,250	+0.14(+0.72%)
Sep 09, 2016	19.28	19.95	19.28	19.56	561,093	+0.28(+1.45%)
Sep 08, 2016	19.33	19.44	19.04	19.28	716,921	-0.13(-0.68%)
Sep 07, 2016	19.44	19.54	19.17	19.41	749,523	+0.01(+0.04%)
Sep 06, 2016	20.16	20.62	19.33	19.41	1,069,541	-0.64(-3.20%)
Sep 02, 2016	19.61	20.05	20.05	20.05	473,312	+0.43(+2.18%)
Sep 01, 2016	19.76	19.76	19.36	19.62	448,000	+0.02(+0.11%)
Aug 31, 2016	19.55	19.72	19.51	19.60	689,276	+0.05(+0.26%)
Aug 30, 2016	19.47	19.72	19.36	19.55	739,500	+0.01(+0.08%)
Aug 29, 2016	19.78	19.98	19.07	19.53	1,003,328	-0.06(-0.30%)
Aug 26, 2016	19.89	20.00	19.50	19.59	528,962	-0.13(-0.67%)
Aug 25, 2016	19.80	19.80	19.61	19.72	248,471	+0.17(+0.87%)
Aug 24, 2016	19.75	19.83	19.50	19.55	487,715	-0.04(-0.23%)
Aug 23, 2016	19.54	19.98	19.39	19.60	587,741	+0.24(+1.26%)
Aug 22, 2016	19.53	19.53	19.15	19.36	506,918	+0.00(+0.00%)
Aug 19, 2016	18.95	19.52	18.67	19.36	484,719	+0.35(+1.86%)
Aug 18, 2016	18.62	19.05	18.62	19.00	393,262	+0.20(+1.06%)
Aug 17, 2016	18.68	18.98	18.46	18.80	450,940	+0.21(+1.15%)
Aug 16, 2016	18.67	18.67	18.25	18.59	706,840	-0.06(-0.32%)
Aug 15, 2016	18.64	18.68	18.51	18.65	247,266	+0.21(+1.12%)
Aug 12, 2016	18.21	18.52	18.07	18.44	333,329	+0.13(+0.72%)
Aug 11, 2016	18.07	18.35	17.98	18.31	1,153,117	+0.28(+1.53%)
Aug 10, 2016	18.38	18.38	17.90	18.03	472,920	+0.03(+0.18%)
Aug 09, 2016	18.07	18.14	17.88	18.00	933,615	-0.13(-0.69%)
Aug 08, 2016	18.43	18.49	18.12	18.12	1,336,683	-0.19(-1.05%)
Aug 05, 2016	18.12	18.43	17.95	18.32	1,531,988	+0.43(+2.43%)

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.