Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.50	22.68	22.26	22.36	603,561	-0.26(-1.16%)
Mar 30, 2017	22.05	22.74	22.05	22.62	599,873	+0.54(+2.44%)
Mar 29, 2017	22.24	22.32	22.02	22.08	293,119	-0.18(-0.81%)
Mar 28, 2017	21.70	22.32	21.69	22.26	503,466	+0.49(+2.27%)
Mar 27, 2017	21.94	21.94	21.42	21.77	695,120	-0.40(-1.79%)
Mar 24, 2017	22.02	22.47	21.98	22.17	481,524	+0.13(+0.61%)
Mar 23, 2017	22.00	22.35	21.82	22.03	600,383	+0.07(+0.34%)
Mar 22, 2017	22.17	22.29	21.88	21.96	943,805	-0.19(-0.84%)
Mar 21, 2017	23.08	23.19	21.64	22.14	1,818,832	-0.90(-3.89%)
Mar 20, 2017	23.32	23.32	23.02	23.04	709,222	-0.31(-1.31%)
Mar 17, 2017	23.37	23.50	23.09	23.35	1,903,279	-0.10(-0.41%)
Mar 16, 2017	23.45	23.72	23.36	23.44	301,034	+0.01(+0.03%)
Mar 15, 2017	23.62	23.86	23.27	23.44	400,015	-0.09(-0.38%)
Mar 14, 2017	23.44	23.59	23.27	23.53	361,788	-0.04(-0.16%)
Mar 13, 2017	23.46	23.59	23.36	23.56	612,520	+0.21(+0.90%)
Mar 10, 2017	23.52	23.68	23.05	23.36	573,778	-0.07(-0.29%)
Mar 09, 2017	23.48	23.62	23.28	23.42	370,430	+0.00(+0.00%)
Mar 08, 2017	23.85	24.04	23.36	23.42	965,532	-0.37(-1.54%)
Mar 07, 2017	23.88	24.07	23.65	23.79	946,366	-0.02(-0.09%)
Mar 06, 2017	23.62	23.95	23.62	23.81	472,237	-0.03(-0.13%)
Mar 03, 2017	23.87	23.98	23.74	23.84	1,026,160	+0.18(+0.76%)
Mar 02, 2017	23.86	24.03	23.65	23.66	1,277,689	-0.26(-1.09%)
Mar 01, 2017	23.97	24.21	23.80	23.92	2,220,886	+0.25(+1.04%)
Feb 28, 2017	23.61	23.84	23.57	23.68	821,953	-0.18(-0.75%)
Feb 27, 2017	23.76	23.94	23.59	23.86	765,961	+0.09(+0.38%)
Feb 24, 2017	23.73	23.94	23.56	23.77	389,307	-0.19(-0.78%)
Feb 23, 2017	24.05	24.13	23.71	23.95	842,253	+0.02(+0.09%)
Feb 22, 2017	23.74	23.97	23.66	23.93	1,011,471	+0.13(+0.53%)
Feb 21, 2017	23.83	23.89	23.58	23.80	591,066	+0.04(+0.16%)
Feb 17, 2017		23.77	23.77	23.77	0	-0.13(-0.56%)
Feb 16, 2017	23.78	23.98	23.68	23.90	689,795	+0.06(+0.25%)
Feb 15, 2017	24.05	24.14	23.83	23.84	887,964	-0.17(-0.70%)
Feb 14, 2017	23.75	24.06	23.67	24.01	1,111,096	+0.25(+1.05%)
Feb 13, 2017	23.49	23.93	23.49	23.76	990,092	+0.34(+1.46%)
Feb 10, 2017	23.67	23.72	23.42	23.42	2,040,022	-0.11(-0.47%)
Feb 09, 2017	23.33	23.60	23.28	23.53	1,483,139	+0.23(+0.99%)
Feb 08, 2017	23.68	23.73	23.26	23.30	1,877,491	-0.31(-1.32%)
Feb 07, 2017	23.77	23.86	23.49	23.61	1,832,716	-0.07(-0.28%)
Feb 06, 2017	23.83	23.95	23.63	23.68	1,739,074	-0.27(-1.15%)
Feb 03, 2017	23.68	23.99	23.58	23.95	4,127,528	+0.45(+1.93%)
Feb 02, 2017	23.52	23.67	23.38	23.50	3,587,251	+0.01(+0.03%)
Feb 01, 2017	23.90	23.98	23.38	23.49	17,578,986	-0.99(-4.06%)
Jan 31, 2017	24.03	24.92	23.60	24.49	961,438	+0.01(+0.03%)
Jan 30, 2017	24.93	24.93	24.20	24.48	209,100	-0.70(-2.77%)
Jan 27, 2017	25.61	25.61	25.16	25.18	242,489	-0.50(-1.94%)
Jan 26, 2017	25.51	25.70	25.36	25.67	229,600	+0.33(+1.29%)
Jan 25, 2017	25.08	25.74	25.04	25.35	449,250	+0.63(+2.55%)
Jan 24, 2017	24.26	24.94	23.79	24.72	679,098	+0.46(+1.90%)
Jan 23, 2017	24.24	24.41	23.93	24.26	234,031	+0.02(+0.09%)
Jan 20, 2017	23.82	24.49	23.82	24.23	361,386	+0.53(+2.25%)
Jan 19, 2017	23.94	23.95	23.65	23.70	164,480	-0.24(-0.99%)
Jan 18, 2017	23.89	23.99	23.63	23.94	446,962	+0.16(+0.66%)
Jan 17, 2017	24.57	24.75	23.75	23.78	440,577	-0.85(-3.46%)
Jan 13, 2017		24.64	24.64	24.64	0	+0.11(+0.45%)
Jan 12, 2017	24.66	24.84	24.49	24.52	286,892	-0.21(-0.84%)
Jan 11, 2017	24.95	25.20	24.67	24.73	402,835	-0.59(-2.32%)
Jan 10, 2017	25.16	25.39	25.16	25.32	485,397	+0.11(+0.44%)
Jan 09, 2017	25.61	25.67	25.10	25.21	501,930	-0.43(-1.68%)
Jan 06, 2017	25.89	25.92	25.59	25.64	202,077	-0.13(-0.52%)
Jan 05, 2017	25.90	26.22	25.61	25.77	338,766	-0.10(-0.37%)
Jan 04, 2017	25.87	26.11	25.53	25.87	397,955	+0.14(+0.55%)
Jan 03, 2017	26.17	26.17	25.53	25.73	272,167	-0.12(-0.46%)
Dec 30, 2016		25.85	25.85	25.85	0	-0.08(-0.32%)
Dec 29, 2016	26.22	26.31	25.87	25.93	262,443	-0.09(-0.34%)
Dec 28, 2016	26.00	26.15	25.93	26.02	141,216	-0.10(-0.40%)
Dec 27, 2016	26.06	26.33	26.00	26.12	139,886	+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	25.73	26.07	311,017	+0.16(+0.60%)
Dec 21, 2016	25.45	25.94	25.45	25.91	487,379	+0.54(+2.14%)
Dec 20, 2016	24.84	25.44	24.83	25.37	369,807	+0.73(+2.95%)
Dec 19, 2016	24.35	24.68	24.12	24.64	209,056	+0.28(+1.16%)
Dec 16, 2016	24.54	24.54	23.91	24.36	1,622,710	-0.01(-0.06%)
Dec 15, 2016	24.27	24.64	24.00	24.38	367,047	+0.37(+1.55%)
Dec 14, 2016	23.92	24.44	23.43	24.00	339,850	-0.08(-0.34%)
Dec 13, 2016	24.35	24.56	23.67	24.09	520,794	-0.19(-0.79%)
Dec 12, 2016	24.94	25.28	24.22	24.28	396,194	-0.70(-2.79%)
Dec 09, 2016	24.90	25.10	24.33	24.98	488,321	+0.04(+0.15%)
Dec 08, 2016	25.24	25.53	24.84	24.94	390,812	-0.14(-0.56%)
Dec 07, 2016	24.75	25.21	24.62	25.08	498,844	+0.45(+1.81%)
Dec 06, 2016	24.32	24.76	24.15	24.64	238,056	+0.51(+2.12%)
Dec 05, 2016	23.56	24.18	23.56	24.12	346,820	+0.72(+3.08%)
Dec 02, 2016	23.35	23.65	22.96	23.40	328,671	+0.10(+0.45%)
Dec 01, 2016	22.45	23.65	22.37	23.30	459,063	+1.04(+4.67%)
Nov 30, 2016	22.88	23.02	22.04	22.26	983,410	-0.29(-1.28%)
Nov 29, 2016	22.98	23.11	22.25	22.55	477,637	-0.36(-1.56%)
Nov 28, 2016	23.52	23.58	22.73	22.91	306,189	-0.59(-2.53%)
Nov 25, 2016	23.46	23.68	23.28	23.50	115,681	+0.08(+0.35%)
Nov 23, 2016		23.42	23.42	23.42	0	+0.59(+2.57%)
Nov 22, 2016	22.65	23.19	22.65	22.83	326,859	+0.35(+1.57%)
Nov 21, 2016	22.01	22.50	22.00	22.48	148,080	+0.48(+2.18%)
Nov 18, 2016	21.97	22.01	21.79	22.00	171,337	+0.17(+0.78%)
Nov 17, 2016	21.76	21.98	21.39	21.83	211,425	+0.09(+0.41%)
Nov 16, 2016	21.87	22.01	21.57	21.74	176,712	-0.10(-0.44%)
Nov 15, 2016	21.96	22.11	21.77	21.84	300,830	-0.18(-0.84%)
Nov 14, 2016	21.39	22.39	21.36	22.02	422,797	+0.75(+3.54%)
Nov 11, 2016	21.31	21.38	21.12	21.27	512,524	-0.07(-0.31%)
Nov 10, 2016	20.39	21.38	20.27	21.34	636,235	+0.95(+4.67%)
Nov 09, 2016	19.45	20.60	19.45	20.38	508,113	+0.77(+3.91%)
Nov 08, 2016	19.68	19.85	19.37	19.62	218,177	-0.07(-0.37%)
Nov 07, 2016	19.90	19.93	19.48	19.69	262,252	-0.02(-0.11%)
Nov 04, 2016	19.66	19.96	19.54	19.71	223,913	-0.03(-0.15%)
Nov 03, 2016	19.68	19.79	19.57	19.74	180,273	-0.01(-0.04%)
Nov 02, 2016	19.64	19.95	19.64	19.75	257,656	-0.01(-0.07%)
Nov 01, 2016	20.16	20.32	19.59	19.76	332,911	-0.35(-1.76%)
Oct 31, 2016	19.96	20.35	19.92	20.12	286,677	+0.16(+0.81%)
Oct 28, 2016	20.24	20.24	19.71	19.96	231,061	+0.12(+0.59%)
Oct 27, 2016	19.96	20.11	19.73	19.84	348,502	-0.02(-0.11%)
Oct 26, 2016	20.12	20.14	19.84	19.86	101,569	-0.21(-1.03%)
Oct 25, 2016	20.04	20.35	20.03	20.07	156,142	-0.05(-0.26%)
Oct 24, 2016	19.85	20.41	19.78	20.12	237,656	+0.38(+1.91%)
Oct 21, 2016	19.68	19.89	19.60	19.74	280,097	-0.06(-0.30%)
Oct 20, 2016	19.77	19.90	19.67	19.80	142,134	+0.04(+0.22%)
Oct 19, 2016	19.70	19.93	19.69	19.76	161,247	+0.07(+0.34%)
Oct 18, 2016	19.51	19.80	19.39	19.69	162,652	+0.32(+1.68%)
Oct 17, 2016	19.51	19.54	19.24	19.37	193,787	-0.07(-0.38%)
Oct 14, 2016	19.45	19.64	19.27	19.44	265,425	+0.13(+0.69%)
Oct 13, 2016	19.40	19.42	19.03	19.31	463,152	-0.18(-0.91%)
Oct 12, 2016	19.54	19.63	19.47	19.48	235,826	-0.11(-0.56%)
Oct 11, 2016	19.71	19.73	19.42	19.59	353,109	-0.21(-1.08%)
Oct 10, 2016	19.78	19.96	19.63	19.81	375,370	+0.03(+0.15%)
Oct 07, 2016	19.63	19.85	19.42	19.78	421,849	+0.19(+0.98%)
Oct 06, 2016	19.34	19.68	19.34	19.59	513,693	+0.19(+0.99%)
Oct 05, 2016	19.68	19.89	19.37	19.40	537,453	-0.32(-1.65%)
Oct 04, 2016	19.55	19.79	19.48	19.72	305,488	+0.24(+1.21%)
Oct 03, 2016	19.78	19.93	19.34	19.48	395,734	-0.32(-1.64%)
Sep 30, 2016	19.73	20.04	19.67	19.81	2,094,121	+0.13(+0.67%)
Sep 29, 2016	19.60	19.98	19.56	19.68	355,317	+0.04(+0.23%)
Sep 28, 2016	19.72	19.77	19.47	19.63	668,333	-0.14(-0.71%)
Sep 27, 2016	19.48	19.79	19.31	19.77	416,275	+0.35(+1.82%)
Sep 26, 2016	19.62	19.89	19.39	19.42	287,922	-0.32(-1.64%)
Sep 23, 2016	19.76	19.91	19.68	19.74	278,301	-0.02(-0.11%)
Sep 22, 2016	20.07	20.10	19.65	19.76	1,004,973	-0.18(-0.89%)
Sep 21, 2016	19.75	20.08	19.75	19.94	474,257	+0.19(+0.97%)
Sep 20, 2016	19.71	19.89	19.42	19.75	183,973	-0.01(-0.04%)
Sep 19, 2016	19.27	19.87	19.27	19.76	913,041	+0.45(+2.33%)
Sep 16, 2016	19.42	19.66	19.21	19.31	2,922,000	-0.13(-0.65%)
Sep 15, 2016	19.51	19.55	19.03	19.43	543,019	-0.04(-0.19%)
Sep 14, 2016	19.32	19.64	19.17	19.47	420,730	+0.06(+0.30%)
Sep 13, 2016	19.87	19.87	18.45	19.41	842,722	-0.30(-1.50%)
Sep 12, 2016	19.40	19.92	19.37	19.71	439,183	+0.14(+0.72%)
Sep 09, 2016	19.28	19.96	19.28	19.57	561,007	+0.28(+1.45%)
Sep 08, 2016	19.33	19.45	19.04	19.28	716,812	-0.13(-0.68%)
Sep 07, 2016	19.44	19.54	19.17	19.42	749,409	+0.01(+0.04%)
Sep 06, 2016	20.16	20.63	19.34	19.41	1,069,379	-0.64(-3.20%)
Sep 02, 2016	19.62	20.05	20.05	20.05	473,240	+0.43(+2.18%)
Sep 01, 2016	19.76	19.76	19.36	19.62	447,932	+0.02(+0.11%)
Aug 31, 2016	19.55	19.73	19.51	19.60	689,171	+0.05(+0.26%)
Aug 30, 2016	19.48	19.73	19.36	19.55	739,388	+0.01(+0.08%)
Aug 29, 2016	19.78	19.99	19.07	19.54	1,003,175	-0.06(-0.30%)
Aug 26, 2016	19.89	20.01	19.51	19.59	528,881	-0.13(-0.67%)
Aug 25, 2016	19.80	19.80	19.62	19.73	248,433	+0.17(+0.87%)
Aug 24, 2016	19.75	19.83	19.51	19.56	487,640	-0.04(-0.23%)
Aug 23, 2016	19.54	19.99	19.40	19.60	587,651	+0.24(+1.26%)
Aug 22, 2016	19.54	19.54	19.15	19.36	506,841	+0.00(+0.00%)
Aug 19, 2016	18.95	19.52	18.68	19.36	484,645	+0.35(+1.86%)
Aug 18, 2016	18.62	19.05	18.62	19.00	393,202	+0.20(+1.06%)
Aug 17, 2016	18.69	18.98	18.47	18.81	450,871	+0.21(+1.15%)
Aug 16, 2016	18.67	18.67	18.25	18.59	706,733	-0.06(-0.32%)
Aug 15, 2016	18.64	18.69	18.51	18.65	247,229	+0.21(+1.12%)
Aug 12, 2016	18.22	18.53	18.08	18.44	333,279	+0.13(+0.72%)
Aug 11, 2016	18.07	18.36	17.98	18.31	1,152,941	+0.28(+1.53%)
Aug 10, 2016	18.39	18.39	17.90	18.03	472,848	+0.03(+0.18%)
Aug 09, 2016	18.07	18.14	17.88	18.00	933,473	-0.13(-0.69%)
Aug 08, 2016	18.44	18.49	18.13	18.13	1,336,480	-0.19(-1.05%)
Aug 05, 2016	18.13	18.44	17.96	18.32	1,531,755	+0.44(+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.