Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.83	20.92	20.71	20.85	145,227	+0.06(+0.30%)
Mar 30, 2017	20.69	20.80	20.65	20.79	71,887	+0.12(+0.59%)
Mar 29, 2017	20.60	20.71	20.48	20.67	103,173	+0.14(+0.70%)
Mar 28, 2017	20.35	20.56	20.26	20.52	132,523	+0.12(+0.58%)
Mar 27, 2017	20.18	20.44	20.12	20.40	136,870	+0.05(+0.27%)
Mar 24, 2017	20.50	20.51	20.25	20.35	134,896	-0.01(-0.06%)
Mar 23, 2017	20.23	20.50	20.21	20.36	123,756	+0.19(+0.95%)
Mar 22, 2017	20.17	20.23	19.96	20.17	196,437	-0.05(-0.25%)
Mar 21, 2017	20.92	20.92	20.22	20.22	174,870	-0.58(-2.79%)
Mar 20, 2017	21.08	21.08	20.75	20.80	78,785	-0.31(-1.46%)
Mar 17, 2017	21.02	21.11	20.85	21.11	123,164	+0.09(+0.43%)
Mar 16, 2017	21.06	21.06	20.93	21.02	95,734	+0.07(+0.33%)
Mar 15, 2017	20.73	21.03	20.67	20.95	139,526	+0.35(+1.71%)
Mar 14, 2017	20.60	20.61	20.40	20.60	88,737	-0.05(-0.26%)
Mar 13, 2017	20.60	20.76	20.60	20.65	107,944	+0.01(+0.03%)
Mar 10, 2017	20.73	20.79	20.54	20.65	85,339	+0.06(+0.29%)
Mar 09, 2017	20.71	20.77	20.55	20.59	212,889	-0.15(-0.72%)
Mar 08, 2017	20.89	20.93	20.73	20.74	162,093	-0.05(-0.26%)
Mar 07, 2017	21.08	21.08	20.76	20.79	262,614	-0.30(-1.41%)
Mar 06, 2017	21.28	21.28	20.97	21.09	204,338	-0.23(-1.09%)
Mar 03, 2017	21.42	21.50	21.22	21.32	137,628	-0.08(-0.37%)
Mar 02, 2017	21.56	21.58	21.37	21.40	181,395	-0.15(-0.70%)
Mar 01, 2017	21.52	21.68	21.51	21.55	143,262	+0.28(+1.30%)
Feb 28, 2017	21.55	21.55	21.24	21.27	178,580	-0.38(-1.77%)
Feb 27, 2017	21.37	21.68	21.36	21.66	95,543	+0.25(+1.16%)
Feb 24, 2017	21.22	21.44	21.20	21.41	118,275	+0.04(+0.21%)
Feb 23, 2017	21.67	21.68	21.32	21.36	159,943	-0.27(-1.26%)
Feb 22, 2017	21.68	21.77	21.58	21.64	193,214	-0.15(-0.68%)
Feb 21, 2017	21.47	21.79	21.47	21.79	382,415	+0.48(+2.24%)
Feb 17, 2017		21.31	21.31	21.31	0	-0.03(-0.14%)
Feb 16, 2017	21.48	21.51	21.23	21.34	221,799	-0.13(-0.60%)
Feb 15, 2017	21.20	21.49	21.18	21.47	273,162	+0.22(+1.02%)
Feb 14, 2017	21.16	21.28	21.11	21.25	213,233	+0.04(+0.19%)
Feb 13, 2017	21.33	21.35	21.15	21.21	617,148	-0.01(-0.02%)
Feb 10, 2017	21.17	21.25	21.05	21.21	222,277	+0.18(+0.85%)
Feb 09, 2017	20.74	21.09	20.74	21.04	153,154	+0.37(+1.79%)
Feb 08, 2017	20.54	20.68	20.42	20.66	147,297	+0.02(+0.11%)
Feb 07, 2017	20.73	20.87	20.59	20.64	285,439	-0.09(-0.44%)
Feb 06, 2017	20.85	20.94	20.67	20.73	161,373	-0.22(-1.06%)
Feb 03, 2017	20.82	20.98	20.73	20.96	188,421	+0.29(+1.41%)
Feb 02, 2017	20.82	20.85	20.62	20.66	323,429	-0.10(-0.50%)
Feb 01, 2017	20.88	21.06	20.71	20.77	203,112	-0.02(-0.08%)
Jan 31, 2017	20.60	20.82	20.49	20.78	185,434	+0.14(+0.66%)
Jan 30, 2017	20.81	20.81	20.49	20.65	150,450	-0.28(-1.35%)
Jan 27, 2017	21.09	21.09	20.86	20.93	230,210	-0.11(-0.54%)
Jan 26, 2017	21.30	21.30	21.03	21.04	187,494	-0.21(-1.00%)
Jan 25, 2017	21.20	21.31	21.20	21.26	172,147	+0.24(+1.17%)
Jan 24, 2017	20.73	21.09	20.73	21.01	156,510	+0.32(+1.53%)
Jan 23, 2017	20.80	20.83	20.56	20.70	188,389	-0.11(-0.53%)
Jan 20, 2017	20.80	20.89	20.71	20.81	129,246	+0.06(+0.30%)
Jan 19, 2017	21.12	21.13	20.65	20.74	247,003	-0.32(-1.54%)
Jan 18, 2017	21.02	21.10	20.93	21.07	160,252	+0.03(+0.16%)
Jan 17, 2017	21.15	21.28	21.01	21.03	294,760	-0.19(-0.90%)
Jan 13, 2017		21.22	21.22	21.22	0	+0.16(+0.75%)
Jan 12, 2017	21.24	21.24	20.82	21.07	243,137	-0.26(-1.21%)
Jan 11, 2017	21.27	21.33	21.05	21.32	166,182	+0.11(+0.51%)
Jan 10, 2017	21.01	21.26	21.01	21.21	336,667	+0.23(+1.08%)
Jan 09, 2017	21.06	21.11	20.91	20.99	182,956	-0.16(-0.76%)
Jan 06, 2017	21.39	21.39	21.14	21.15	117,269	-0.17(-0.80%)
Jan 05, 2017	21.70	21.70	21.21	21.32	489,474	-0.42(-1.94%)
Jan 04, 2017	21.41	21.78	21.41	21.74	322,056	+0.44(+2.06%)

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.