Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.95	23.31	22.95	22.99	41,913	-0.11(-0.50%)
Mar 30, 2017	22.49	23.14	22.49	23.10	27,767	+0.65(+2.90%)
Mar 29, 2017	22.49	22.76	22.34	22.45	9,987	+0.00(+0.00%)
Mar 28, 2017	22.26	22.57	22.26	22.45	11,590	+0.19(+0.86%)
Mar 27, 2017	22.11	22.37	21.88	22.26	8,741	-0.08(-0.34%)
Mar 24, 2017	22.22	22.41	22.14	22.34	14,679	+0.11(+0.52%)
Mar 23, 2017	21.76	22.26	21.72	22.22	6,777	+0.54(+2.47%)
Mar 22, 2017	21.76	21.95	21.61	21.69	29,748	-0.19(-0.87%)
Mar 21, 2017	22.07	22.14	21.88	21.88	33,137	-0.19(-0.87%)
Mar 20, 2017	22.14	22.14	21.99	22.07	13,450	-0.19(-0.86%)
Mar 17, 2017	21.88	22.30	21.80	22.26	103,947	+0.31(+1.39%)
Mar 16, 2017	21.88	21.95	21.76	21.95	23,281	-0.04(-0.17%)
Mar 15, 2017	21.72	22.07	21.72	21.99	13,382	+0.04(+0.17%)
Mar 14, 2017	21.84	22.03	21.61	21.95	37,409	+0.00(+0.00%)
Mar 13, 2017	21.49	22.03	21.49	21.95	32,579	+0.50(+2.32%)
Mar 10, 2017	21.65	21.72	21.34	21.46	33,542	+0.04(+0.18%)
Mar 09, 2017	21.42	21.57	21.34	21.42	7,757	-0.04(-0.18%)
Mar 08, 2017	21.61	21.72	21.46	21.46	11,223	-0.15(-0.71%)
Mar 07, 2017	21.72	21.72	21.49	21.61	9,853	-0.26(-1.19%)
Mar 06, 2017	21.95	22.21	21.76	21.87	12,575	-0.27(-1.20%)
Mar 03, 2017	21.80	22.36	21.53	22.14	36,089	+0.34(+1.57%)
Mar 02, 2017	22.63	22.63	21.64	21.79	13,744	-0.65(-2.88%)
Mar 01, 2017	22.51	22.67	22.33	22.44	12,664	+0.30(+1.37%)
Feb 28, 2017	23.43	23.43	22.02	22.14	36,594	-1.48(-6.27%)
Feb 27, 2017	23.35	23.69	23.35	23.62	12,503	+0.27(+1.14%)
Feb 24, 2017	23.12	23.39	22.97	23.35	15,711	+0.00(+0.00%)
Feb 23, 2017	22.97	23.50	22.97	23.35	10,444	+0.19(+0.82%)
Feb 22, 2017	22.89	23.24	22.89	23.16	10,935	+0.19(+0.83%)
Feb 21, 2017	23.05	23.05	22.70	22.97	18,178	+0.00(+0.00%)
Feb 17, 2017		22.97	22.97	22.97	0	+0.42(+1.85%)
Feb 16, 2017	22.10	22.63	21.98	22.55	48,559	+0.38(+1.71%)
Feb 15, 2017	21.91	22.33	21.91	22.17	32,742	+0.23(+1.04%)
Feb 14, 2017	22.51	22.51	21.68	21.95	124,310	-0.57(-2.53%)
Feb 13, 2017	22.36	22.76	22.36	22.51	35,427	+0.30(+1.37%)
Feb 10, 2017	21.87	22.29	21.72	22.21	20,518	+0.38(+1.74%)
Feb 09, 2017	21.85	21.85	21.53	21.83	22,279	+0.27(+1.23%)
Feb 08, 2017	21.49	21.68	21.49	21.57	12,586	-0.27(-1.22%)
Feb 07, 2017	21.81	21.95	21.34	21.83	38,252	+0.19(+0.88%)
Feb 06, 2017	21.57	21.68	21.15	21.64	55,465	-0.11(-0.52%)
Feb 03, 2017	21.11	21.76	21.01	21.76	24,304	+0.87(+4.18%)
Feb 02, 2017	20.20	21.03	20.05	20.88	83,839	+0.00(+0.00%)
Feb 01, 2017	21.64	21.76	20.84	20.88	30,012	-0.57(-2.65%)
Jan 31, 2017	22.48	22.67	21.34	21.45	25,138	-1.25(-5.52%)
Jan 30, 2017	22.40	24.00	22.40	22.70	35,121	-0.19(-0.83%)
Jan 27, 2017	22.44	22.97	22.44	22.89	16,382	+0.46(+2.03%)
Jan 26, 2017	22.36	22.59	22.33	22.44	13,013	+0.00(+0.00%)
Jan 25, 2017	22.10	22.55	22.10	22.44	11,790	+0.34(+1.55%)
Jan 24, 2017	21.83	22.29	21.83	22.10	25,276	+0.11(+0.52%)
Jan 23, 2017	22.48	22.51	21.76	21.98	12,897	-0.49(-2.20%)
Jan 20, 2017	22.63	22.74	22.36	22.48	19,982	+0.00(+0.00%)
Jan 19, 2017	23.84	23.84	22.44	22.48	33,811	-1.25(-5.28%)
Jan 18, 2017	24.00	24.00	23.73	23.73	11,820	-0.23(-0.95%)
Jan 17, 2017	24.00	24.03	23.73	23.96	38,382	-0.23(-0.94%)
Jan 13, 2017		24.19	24.19	24.19	0	+0.19(+0.79%)
Jan 12, 2017	24.22	24.44	23.54	24.00	16,693	-0.53(-2.17%)
Jan 11, 2017	24.30	24.72	24.03	24.53	24,219	+0.08(+0.31%)
Jan 10, 2017	24.60	24.79	24.18	24.45	72,873	-0.15(-0.62%)
Jan 09, 2017	24.00	24.83	23.96	24.60	69,876	+0.53(+2.21%)
Jan 06, 2017	24.07	24.30	24.07	24.07	10,379	-0.08(-0.31%)
Jan 05, 2017	24.19	24.66	24.15	24.15	28,505	-0.19(-0.78%)
Jan 04, 2017	23.65	24.38	23.65	24.34	38,612	+0.61(+2.56%)

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.