Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.23	22.40	22.00	22.09	610,869	-0.26(-1.16%)
Mar 30, 2017	21.78	22.47	21.78	22.35	607,137	+0.53(+2.44%)
Mar 29, 2017	21.98	22.05	21.76	21.82	296,668	-0.18(-0.81%)
Mar 28, 2017	21.44	22.05	21.43	22.00	509,562	+0.49(+2.27%)
Mar 27, 2017	21.67	21.67	21.16	21.51	703,537	-0.39(-1.79%)
Mar 24, 2017	21.75	22.20	21.72	21.90	487,354	+0.13(+0.61%)
Mar 23, 2017	21.74	22.08	21.56	21.77	607,653	+0.07(+0.34%)
Mar 22, 2017	21.90	22.02	21.61	21.69	955,232	-0.18(-0.84%)
Mar 21, 2017	22.80	22.91	21.38	21.88	1,840,855	-0.89(-3.89%)
Mar 20, 2017	23.04	23.04	22.74	22.77	717,809	-0.30(-1.31%)
Mar 17, 2017	23.09	23.22	22.81	23.07	1,926,324	-0.10(-0.41%)
Mar 16, 2017	23.17	23.44	23.08	23.16	304,679	+0.01(+0.03%)
Mar 15, 2017	23.33	23.57	22.99	23.16	404,858	-0.09(-0.38%)
Mar 14, 2017	23.16	23.30	22.99	23.25	366,169	-0.04(-0.16%)
Mar 13, 2017	23.18	23.31	23.08	23.28	619,937	+0.21(+0.90%)
Mar 10, 2017	23.24	23.39	22.77	23.08	580,725	-0.07(-0.29%)
Mar 09, 2017	23.20	23.34	23.00	23.14	374,915	+0.00(+0.00%)
Mar 08, 2017	23.56	23.75	23.08	23.14	977,223	-0.36(-1.54%)
Mar 07, 2017	23.59	23.78	23.37	23.50	957,824	-0.02(-0.09%)
Mar 06, 2017	23.33	23.66	23.33	23.53	477,955	-0.03(-0.13%)
Mar 03, 2017	23.59	23.70	23.45	23.56	1,038,584	+0.18(+0.76%)
Mar 02, 2017	23.58	23.74	23.36	23.38	1,293,159	-0.26(-1.09%)
Mar 01, 2017	23.68	23.92	23.51	23.64	2,247,776	+0.24(+1.04%)
Feb 28, 2017	23.33	23.56	23.29	23.39	831,905	-0.18(-0.75%)
Feb 27, 2017	23.47	23.65	23.30	23.57	775,235	+0.09(+0.38%)
Feb 24, 2017	23.44	23.66	23.28	23.48	394,020	-0.18(-0.78%)
Feb 23, 2017	23.76	23.84	23.42	23.67	852,451	+0.02(+0.09%)
Feb 22, 2017	23.45	23.68	23.38	23.64	1,023,718	+0.12(+0.53%)
Feb 21, 2017	23.54	23.61	23.30	23.52	598,222	+0.04(+0.16%)
Feb 17, 2017		23.48	23.48	23.48	0	-0.13(-0.56%)
Feb 16, 2017	23.50	23.69	23.39	23.61	698,147	+0.06(+0.25%)
Feb 15, 2017	23.76	23.85	23.55	23.56	898,716	-0.16(-0.70%)
Feb 14, 2017	23.46	23.78	23.39	23.72	1,124,549	+0.25(+1.05%)
Feb 13, 2017	23.21	23.64	23.21	23.48	1,002,080	+0.34(+1.46%)
Feb 10, 2017	23.39	23.43	23.14	23.14	2,064,723	-0.11(-0.47%)
Feb 09, 2017	23.05	23.31	23.00	23.25	1,501,097	+0.23(+0.99%)
Feb 08, 2017	23.39	23.45	22.98	23.02	1,900,224	-0.31(-1.32%)
Feb 07, 2017	23.49	23.57	23.21	23.33	1,854,906	-0.07(-0.28%)
Feb 06, 2017	23.54	23.67	23.35	23.39	1,760,131	-0.27(-1.15%)
Feb 03, 2017	23.39	23.70	23.30	23.67	4,177,504	+0.45(+1.93%)
Feb 02, 2017	23.24	23.39	23.10	23.22	3,630,685	+0.01(+0.03%)
Feb 01, 2017	23.61	23.69	23.10	23.21	17,791,830	-0.98(-4.06%)
Jan 31, 2017	23.75	24.62	23.32	24.19	973,079	+0.01(+0.03%)
Jan 30, 2017	24.63	24.63	23.91	24.19	211,632	-0.69(-2.77%)
Jan 27, 2017	25.30	25.30	24.85	24.88	245,425	-0.49(-1.94%)
Jan 26, 2017	25.21	25.40	25.06	25.37	232,380	+0.32(+1.29%)
Jan 25, 2017	24.78	25.43	24.74	25.05	454,689	+0.62(+2.55%)
Jan 24, 2017	23.97	24.64	23.51	24.42	687,320	+0.45(+1.90%)
Jan 23, 2017	23.95	24.12	23.64	23.97	236,864	+0.02(+0.09%)
Jan 20, 2017	23.53	24.20	23.53	23.95	365,761	+0.53(+2.25%)
Jan 19, 2017	23.65	23.67	23.37	23.42	166,472	-0.23(-0.99%)
Jan 18, 2017	23.61	23.70	23.34	23.65	452,374	+0.15(+0.66%)
Jan 17, 2017	24.27	24.45	23.46	23.50	445,912	-0.84(-3.46%)
Jan 13, 2017		24.34	24.34	24.34	0	+0.11(+0.45%)
Jan 12, 2017	24.36	24.54	24.20	24.23	290,366	-0.21(-0.84%)
Jan 11, 2017	24.65	24.90	24.37	24.44	407,712	-0.58(-2.32%)
Jan 10, 2017	24.85	25.08	24.85	25.02	491,274	+0.11(+0.44%)
Jan 09, 2017	25.30	25.37	24.80	24.91	508,008	-0.43(-1.68%)
Jan 06, 2017	25.58	25.61	25.28	25.33	204,524	-0.13(-0.52%)
Jan 05, 2017	25.59	25.90	25.30	25.46	342,868	-0.10(-0.37%)
Jan 04, 2017	25.56	25.80	25.23	25.56	402,773	+0.14(+0.55%)
Jan 03, 2017	25.86	25.86	25.22	25.42	275,462	-0.12(-0.46%)
Dec 30, 2016		25.54	25.54	25.54	0	-0.08(-0.32%)
Dec 29, 2016	25.91	26.00	25.56	25.62	265,620	-0.09(-0.34%)
Dec 28, 2016	25.69	25.84	25.62	25.71	142,926	-0.10(-0.40%)
Dec 27, 2016	25.75	26.01	25.69	25.81	141,580	+0.12(+0.46%)
Dec 23, 2016		25.69	25.69	25.69	0	-0.07(-0.26%)
Dec 22, 2016	25.77	25.98	25.42	25.76	314,783	+0.15(+0.60%)
Dec 21, 2016	25.15	25.63	25.15	25.60	493,280	+0.54(+2.14%)
Dec 20, 2016	24.54	25.14	24.53	25.07	374,285	+0.72(+2.95%)
Dec 19, 2016	24.06	24.38	23.84	24.35	211,587	+0.28(+1.16%)
Dec 16, 2016	24.25	24.25	23.62	24.07	1,642,357	-0.01(-0.06%)
Dec 15, 2016	23.98	24.35	23.71	24.08	371,491	+0.37(+1.55%)
Dec 14, 2016	23.64	24.14	23.15	23.72	343,965	-0.08(-0.34%)
Dec 13, 2016	24.05	24.27	23.39	23.80	527,100	-0.19(-0.79%)
Dec 12, 2016	24.64	24.98	23.93	23.99	400,991	-0.69(-2.79%)
Dec 09, 2016	24.60	24.80	24.04	24.68	494,233	+0.04(+0.15%)
Dec 08, 2016	24.94	25.22	24.54	24.64	395,544	-0.14(-0.56%)
Dec 07, 2016	24.46	24.91	24.33	24.78	504,884	+0.44(+1.81%)
Dec 06, 2016	24.03	24.47	23.86	24.34	240,939	+0.51(+2.12%)
Dec 05, 2016	23.28	23.89	23.28	23.84	351,019	+0.71(+3.08%)
Dec 02, 2016	23.07	23.37	22.68	23.12	332,651	+0.10(+0.45%)
Dec 01, 2016	22.18	23.37	22.10	23.02	464,621	+1.03(+4.67%)
Nov 30, 2016	22.61	22.74	21.78	21.99	995,317	-0.29(-1.28%)
Nov 29, 2016	22.71	22.83	21.99	22.28	483,420	-0.35(-1.56%)
Nov 28, 2016	23.24	23.30	22.46	22.63	309,896	-0.59(-2.53%)
Nov 25, 2016	23.17	23.39	23.01	23.22	117,081	+0.08(+0.35%)
Nov 23, 2016		23.14	23.14	23.14	0	+0.58(+2.57%)
Nov 22, 2016	22.38	22.92	22.38	22.56	330,817	+0.35(+1.58%)
Nov 21, 2016	21.75	22.23	21.74	22.21	149,873	+0.47(+2.18%)
Nov 18, 2016	21.71	21.75	21.53	21.74	173,411	+0.17(+0.78%)
Nov 17, 2016	21.50	21.72	21.13	21.57	213,985	+0.09(+0.41%)
Nov 16, 2016	21.61	21.75	21.31	21.48	178,852	-0.09(-0.44%)
Nov 15, 2016	21.70	21.84	21.51	21.58	304,472	-0.18(-0.84%)
Nov 14, 2016	21.13	22.12	21.10	21.76	427,916	+0.74(+3.54%)
Nov 11, 2016	21.06	21.12	20.87	21.01	518,730	-0.07(-0.31%)
Nov 10, 2016	20.15	21.12	20.03	21.08	643,939	+0.94(+4.67%)
Nov 09, 2016	19.21	20.36	19.21	20.14	514,265	+0.76(+3.91%)
Nov 08, 2016	19.45	19.62	19.14	19.38	220,818	-0.07(-0.37%)
Nov 07, 2016	19.66	19.69	19.24	19.45	265,427	-0.02(-0.11%)
Nov 04, 2016	19.43	19.72	19.31	19.48	226,624	-0.03(-0.15%)
Nov 03, 2016	19.45	19.55	19.33	19.51	182,456	-0.01(-0.04%)
Nov 02, 2016	19.40	19.71	19.40	19.51	260,776	-0.01(-0.07%)
Nov 01, 2016	19.92	20.08	19.36	19.53	336,942	-0.35(-1.76%)
Oct 31, 2016	19.72	20.10	19.68	19.88	290,148	+0.16(+0.81%)
Oct 28, 2016	20.00	20.00	19.47	19.72	233,859	+0.12(+0.59%)
Oct 27, 2016	19.72	19.87	19.50	19.60	352,722	-0.02(-0.11%)
Oct 26, 2016	19.88	19.90	19.60	19.62	102,798	-0.20(-1.03%)
Oct 25, 2016	19.80	20.10	19.79	19.83	158,032	-0.05(-0.26%)
Oct 24, 2016	19.62	20.17	19.54	19.88	240,533	+0.37(+1.91%)
Oct 21, 2016	19.44	19.65	19.37	19.51	283,488	-0.06(-0.30%)
Oct 20, 2016	19.54	19.67	19.43	19.56	143,855	+0.04(+0.22%)
Oct 19, 2016	19.46	19.70	19.45	19.52	163,199	+0.07(+0.34%)
Oct 18, 2016	19.28	19.56	19.16	19.45	164,621	+0.32(+1.68%)
Oct 17, 2016	19.27	19.31	19.01	19.13	196,133	-0.07(-0.38%)
Oct 14, 2016	19.21	19.40	19.04	19.21	268,639	+0.13(+0.69%)
Oct 13, 2016	19.16	19.19	18.80	19.08	468,760	-0.17(-0.91%)
Oct 12, 2016	19.31	19.40	19.24	19.25	238,682	-0.11(-0.56%)
Oct 11, 2016	19.47	19.50	19.19	19.36	357,384	-0.21(-1.08%)
Oct 10, 2016	19.54	19.72	19.40	19.57	379,915	+0.03(+0.15%)
Oct 07, 2016	19.40	19.61	19.19	19.54	426,957	+0.19(+0.98%)
Oct 06, 2016	19.11	19.45	19.11	19.35	519,913	+0.19(+0.99%)
Oct 05, 2016	19.45	19.65	19.14	19.16	543,960	-0.32(-1.65%)
Oct 04, 2016	19.32	19.56	19.25	19.48	309,186	+0.23(+1.21%)
Oct 03, 2016	19.54	19.69	19.11	19.25	400,526	-0.32(-1.64%)
Sep 30, 2016	19.50	19.80	19.43	19.57	2,119,477	+0.13(+0.67%)
Sep 29, 2016	19.37	19.74	19.32	19.44	359,620	+0.04(+0.23%)
Sep 28, 2016	19.48	19.54	19.24	19.40	676,425	-0.14(-0.71%)
Sep 27, 2016	19.24	19.55	19.08	19.54	421,315	+0.35(+1.82%)
Sep 26, 2016	19.38	19.65	19.16	19.19	291,408	-0.32(-1.64%)
Sep 23, 2016	19.53	19.67	19.45	19.51	281,671	-0.02(-0.11%)
Sep 22, 2016	19.83	19.86	19.41	19.53	1,017,141	-0.17(-0.89%)
Sep 21, 2016	19.51	19.84	19.51	19.70	479,999	+0.19(+0.97%)
Sep 20, 2016	19.48	19.65	19.19	19.51	186,201	-0.01(-0.04%)
Sep 19, 2016	19.04	19.63	19.04	19.52	924,096	+0.44(+2.33%)
Sep 16, 2016	19.19	19.43	18.98	19.08	2,957,380	-0.12(-0.64%)
Sep 15, 2016	19.27	19.32	18.80	19.20	549,594	-0.04(-0.19%)
Sep 14, 2016	19.09	19.40	18.94	19.24	425,825	+0.06(+0.30%)
Sep 13, 2016	19.64	19.64	18.23	19.18	852,926	-0.29(-1.50%)
Sep 12, 2016	19.17	19.68	19.14	19.47	444,500	+0.14(+0.72%)
Sep 09, 2016	19.05	19.72	19.05	19.33	567,800	+0.28(+1.45%)
Sep 08, 2016	19.10	19.21	18.81	19.05	725,491	-0.13(-0.68%)
Sep 07, 2016	19.21	19.31	18.94	19.19	758,482	+0.01(+0.04%)
Sep 06, 2016	19.92	20.38	19.11	19.18	1,082,327	-0.63(-3.20%)
Sep 02, 2016	19.38	19.81	19.81	19.81	478,970	+0.42(+2.18%)
Sep 01, 2016	19.53	19.53	19.13	19.39	453,355	+0.02(+0.11%)
Aug 31, 2016	19.32	19.49	19.28	19.37	697,516	+0.05(+0.26%)
Aug 30, 2016	19.24	19.49	19.13	19.32	748,340	+0.01(+0.08%)
Aug 29, 2016	19.54	19.75	18.84	19.30	1,015,322	-0.06(-0.30%)
Aug 26, 2016	19.65	19.77	19.27	19.36	535,285	-0.13(-0.67%)
Aug 25, 2016	19.56	19.56	19.38	19.49	251,441	+0.17(+0.87%)
Aug 24, 2016	19.51	19.59	19.27	19.32	493,545	-0.04(-0.23%)
Aug 23, 2016	19.31	19.75	19.16	19.37	594,767	+0.24(+1.26%)
Aug 22, 2016	19.30	19.30	18.92	19.13	512,978	+0.00(+0.00%)
Aug 19, 2016	18.73	19.29	18.45	19.13	490,513	+0.35(+1.86%)
Aug 18, 2016	18.40	18.82	18.40	18.78	397,963	+0.20(+1.06%)
Aug 17, 2016	18.46	18.75	18.25	18.58	456,330	+0.21(+1.15%)
Aug 16, 2016	18.45	18.45	18.03	18.37	715,290	-0.06(-0.32%)
Aug 15, 2016	18.42	18.46	18.29	18.43	250,222	+0.20(+1.12%)
Aug 12, 2016	18.00	18.30	17.86	18.22	337,314	+0.13(+0.73%)
Aug 11, 2016	17.85	18.14	17.76	18.09	1,166,901	+0.27(+1.53%)
Aug 10, 2016	18.17	18.17	17.68	17.82	478,573	+0.03(+0.18%)
Aug 09, 2016	17.85	17.92	17.67	17.79	944,776	-0.12(-0.69%)
Aug 08, 2016	18.22	18.27	17.91	17.91	1,352,662	-0.19(-1.05%)
Aug 05, 2016	17.91	18.22	17.74	18.10	1,550,301	+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.