Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.73	22.89	22.65	22.83	40,301	+0.02(+0.09%)
Mar 30, 2017	22.86	22.91	22.79	22.81	45,667	-0.21(-0.91%)
Mar 29, 2017	22.88	23.02	22.83	23.02	48,103	+0.09(+0.39%)
Mar 28, 2017	22.90	23.12	22.88	22.93	43,392	-0.22(-0.95%)
Mar 27, 2017	22.90	23.15	22.90	23.15	24,445	+0.26(+1.14%)
Mar 24, 2017	22.84	23.10	22.84	22.89	23,249	-0.03(-0.15%)
Mar 23, 2017	22.73	22.98	22.70	22.92	30,971	+0.01(+0.06%)
Mar 22, 2017	22.78	22.92	22.78	22.91	29,090	+0.16(+0.73%)
Mar 21, 2017	22.94	22.98	22.68	22.75	32,759	+0.12(+0.51%)
Mar 20, 2017	22.66	22.73	22.56	22.63	46,343	-0.02(-0.09%)
Mar 17, 2017	22.59	22.68	22.51	22.65	25,539	+0.12(+0.55%)
Mar 16, 2017	22.40	22.55	22.35	22.52	39,203	+0.16(+0.74%)
Mar 15, 2017	21.98	22.36	21.98	22.36	48,865	+0.44(+2.01%)
Mar 14, 2017	21.95	22.05	21.90	21.92	30,520	-0.09(-0.41%)
Mar 13, 2017	21.89	22.04	21.89	22.01	29,747	+0.18(+0.82%)
Mar 10, 2017	21.80	21.90	21.74	21.83	31,663	+0.24(+1.11%)
Mar 09, 2017	21.60	21.66	21.54	21.59	44,619	+0.05(+0.23%)
Mar 08, 2017	21.51	21.59	21.48	21.54	43,314	+0.00(+0.00%)
Mar 07, 2017	21.56	21.59	21.49	21.54	40,192	-0.23(-1.06%)
Mar 06, 2017	21.70	21.83	21.64	21.77	81,102	-0.03(-0.14%)
Mar 03, 2017	21.66	21.86	21.58	21.80	37,851	+0.23(+1.09%)
Mar 02, 2017	21.66	21.66	21.55	21.57	42,084	-0.26(-1.19%)
Mar 01, 2017	21.75	21.90	21.72	21.82	53,075	+0.25(+1.14%)
Feb 28, 2017	21.65	21.70	21.55	21.58	35,714	-0.16(-0.71%)
Feb 27, 2017	21.58	21.79	21.55	21.73	35,418	+0.09(+0.44%)
Feb 24, 2017	21.58	21.66	21.52	21.64	45,292	-0.09(-0.39%)
Feb 23, 2017	21.65	21.74	21.60	21.73	40,169	-0.05(-0.25%)
Feb 22, 2017	21.63	21.84	21.55	21.78	46,007	-0.27(-1.20%)
Feb 21, 2017	21.97	22.07	21.97	22.05	43,128	-0.17(-0.79%)
Feb 17, 2017		22.22	22.22	22.22	0	-0.21(-0.94%)
Feb 16, 2017	22.31	22.43	22.31	22.43	37,368	+0.04(+0.18%)
Feb 15, 2017	21.85	22.43	21.85	22.39	28,460	+0.64(+2.97%)
Feb 14, 2017	21.70	21.75	21.60	21.75	30,786	-0.11(-0.48%)
Feb 13, 2017	21.91	21.91	21.78	21.85	34,138	+0.20(+0.93%)
Feb 10, 2017	21.56	21.66	21.52	21.65	24,762	+0.02(+0.09%)
Feb 09, 2017	21.63	21.65	21.55	21.63	29,296	+0.20(+0.93%)
Feb 08, 2017	21.33	21.45	21.25	21.43	355,534	+0.04(+0.18%)
Feb 07, 2017	21.24	21.44	21.24	21.39	36,363	+0.01(+0.06%)
Feb 06, 2017	21.31	21.41	21.29	21.38	35,870	-0.40(-1.84%)
Feb 03, 2017	21.77	21.81	21.72	21.78	37,779	+0.14(+0.62%)
Feb 02, 2017	21.70	21.77	21.58	21.64	64,337	+0.10(+0.46%)
Feb 01, 2017	21.76	21.76	21.46	21.55	62,225	-0.05(-0.25%)
Jan 31, 2017	21.75	21.76	21.53	21.60	221,527	+0.01(+0.05%)
Jan 30, 2017	21.60	21.68	21.55	21.59	83,100	-0.24(-1.10%)
Jan 27, 2017	22.00	22.00	21.76	21.83	897,836	-0.22(-1.00%)
Jan 26, 2017	21.95	22.08	21.91	22.05	29,382	-0.20(-0.90%)
Jan 25, 2017	22.21	22.32	22.12	22.25	33,987	+0.12(+0.54%)
Jan 24, 2017	21.96	22.14	21.96	22.13	62,087	+0.08(+0.36%)
Jan 23, 2017	22.01	22.12	21.92	22.05	68,596	+0.12(+0.55%)
Jan 20, 2017	21.96	22.03	21.88	21.93	40,270	-0.04(-0.18%)
Jan 19, 2017	21.81	21.98	21.79	21.97	307,183	+0.27(+1.24%)
Jan 18, 2017	21.81	21.92	21.69	21.70	85,605	-0.27(-1.21%)
Jan 17, 2017	21.92	22.01	21.85	21.96	63,228	-0.25(-1.10%)
Jan 13, 2017		22.21	22.21	22.21	0	-0.02(-0.09%)
Jan 12, 2017	22.12	22.25	22.12	22.23	73,654	-0.07(-0.33%)
Jan 11, 2017	22.07	22.35	22.03	22.30	42,211	+0.36(+1.62%)
Jan 10, 2017	22.01	22.11	21.93	21.95	59,542	-0.19(-0.86%)
Jan 09, 2017	21.94	22.19	21.93	22.14	45,132	-0.21(-0.94%)
Jan 06, 2017	22.37	22.44	22.25	22.35	52,063	-0.02(-0.11%)
Jan 05, 2017	22.22	22.40	22.22	22.38	61,560	+0.30(+1.38%)
Jan 04, 2017	21.90	22.11	21.89	22.07	75,849	+0.05(+0.20%)

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.