Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.38	22.45	22.26	22.37	646,465	+0.01(+0.03%)
Mar 30, 2017	22.16	22.44	22.10	22.37	365,845	+0.24(+1.08%)
Mar 29, 2017	22.04	22.21	22.00	22.13	377,944	+0.07(+0.32%)
Mar 28, 2017	21.85	22.21	21.84	22.06	481,228	+0.23(+1.04%)
Mar 27, 2017	21.67	21.89	21.58	21.83	332,991	+0.08(+0.38%)
Mar 24, 2017	21.62	21.85	21.54	21.75	288,351	+0.14(+0.65%)
Mar 23, 2017	21.58	21.79	21.57	21.61	319,548	+0.05(+0.22%)
Mar 22, 2017	21.64	21.73	21.56	21.56	408,410	-0.12(-0.54%)
Mar 21, 2017	22.08	22.08	21.65	21.68	431,092	-0.32(-1.44%)
Mar 20, 2017	22.06	22.07	21.93	21.99	304,964	-0.06(-0.27%)
Mar 17, 2017	21.73	22.07	21.69	22.05	597,522	+0.34(+1.55%)
Mar 16, 2017	21.86	21.94	21.72	21.72	947,680	-0.14(-0.64%)
Mar 15, 2017	21.69	21.89	21.67	21.86	405,767	+0.27(+1.24%)
Mar 14, 2017	21.58	21.65	21.52	21.59	289,177	-0.02(-0.11%)
Mar 13, 2017	21.52	21.66	21.50	21.61	384,688	+0.11(+0.51%)
Mar 10, 2017	21.30	21.56	21.30	21.50	322,953	+0.20(+0.93%)
Mar 09, 2017	21.42	21.49	21.29	21.30	324,143	-0.12(-0.57%)
Mar 08, 2017	21.59	21.59	21.42	21.42	385,358	-0.09(-0.43%)
Mar 07, 2017	21.60	21.61	21.44	21.52	307,681	-0.01(-0.03%)
Mar 06, 2017	21.52	21.60	21.43	21.52	282,263	-0.08(-0.35%)
Mar 03, 2017	21.48	21.66	21.43	21.60	368,343	+0.12(+0.57%)
Mar 02, 2017	21.45	21.56	21.42	21.48	440,827	+0.03(+0.14%)
Mar 01, 2017	21.73	21.77	21.44	21.45	550,473	-0.07(-0.32%)
Feb 28, 2017	21.52	21.54	21.41	21.52	548,603	-0.02(-0.08%)
Feb 27, 2017	21.66	21.73	21.53	21.54	593,553	-0.27(-1.23%)
Feb 24, 2017	21.86	21.86	21.52	21.80	397,087	+0.03(+0.13%)
Feb 23, 2017	21.81	21.81	21.68	21.77	325,858	+0.01(+0.03%)
Feb 22, 2017	21.68	21.78	21.65	21.77	303,196	-0.03(-0.13%)
Feb 21, 2017	21.69	21.81	21.69	21.80	318,992	+0.12(+0.56%)
Feb 17, 2017		21.67	21.67	21.67	0	+0.04(+0.17%)
Feb 16, 2017	21.68	21.68	21.56	21.64	495,682	-0.03(-0.13%)
Feb 15, 2017	21.62	21.67	21.51	21.67	380,808	+0.08(+0.38%)
Feb 14, 2017	21.47	21.59	21.37	21.58	372,011	+0.14(+0.65%)
Feb 13, 2017	21.39	21.46	21.37	21.45	355,901	+0.08(+0.38%)
Feb 10, 2017	21.31	21.37	21.24	21.36	501,010	+0.12(+0.57%)
Feb 09, 2017	21.27	21.44	21.15	21.24	552,548	-0.03(-0.14%)
Feb 08, 2017	21.24	21.28	21.08	21.27	341,450	+0.05(+0.25%)
Feb 07, 2017	21.30	21.30	21.08	21.22	340,396	-0.04(-0.19%)
Feb 06, 2017	21.13	21.27	21.06	21.26	407,614	+0.14(+0.66%)
Feb 03, 2017	21.06	21.23	20.96	21.12	656,897	+0.16(+0.77%)
Feb 02, 2017	20.94	20.98	20.84	20.96	385,761	+0.06(+0.28%)
Feb 01, 2017	20.53	20.95	20.52	20.90	667,243	+0.42(+2.03%)
Jan 31, 2017	20.62	20.65	20.40	20.48	562,400	-0.16(-0.79%)
Jan 30, 2017	20.72	20.72	20.50	20.65	834,252	-0.12(-0.59%)
Jan 27, 2017	20.82	20.84	20.67	20.77	667,350	-0.06(-0.31%)
Jan 26, 2017	20.91	20.97	20.82	20.83	599,943	-0.15(-0.72%)
Jan 25, 2017	21.02	21.09	20.92	20.98	568,877	-0.04(-0.19%)
Jan 24, 2017	21.06	21.10	20.96	21.02	670,161	-0.09(-0.41%)
Jan 23, 2017	21.24	21.25	21.05	21.11	589,261	-0.16(-0.76%)
Jan 20, 2017	21.16	21.32	21.05	21.27	507,391	-0.01(-0.03%)
Jan 19, 2017	21.26	21.39	21.16	21.28	461,449	-0.05(-0.24%)
Jan 18, 2017	21.35	21.36	21.19	21.33	377,759	+0.06(+0.26%)
Jan 17, 2017	21.24	21.33	21.18	21.28	1,004,189	+0.04(+0.19%)
Jan 13, 2017		21.23	21.23	21.23	0	-0.03(-0.16%)
Jan 12, 2017	21.19	21.29	21.05	21.27	485,035	+0.13(+0.60%)
Jan 11, 2017	20.98	21.17	20.97	21.14	546,931	+0.12(+0.58%)
Jan 10, 2017	20.94	21.10	20.94	21.02	444,827	+0.06(+0.30%)
Jan 09, 2017	21.14	21.19	20.94	20.96	602,947	-0.25(-1.19%)
Jan 06, 2017	21.25	21.34	21.19	21.21	378,004	-0.06(-0.27%)
Jan 05, 2017	21.40	21.41	21.15	21.27	587,496	-0.04(-0.19%)
Jan 04, 2017	21.17	21.40	21.17	21.31	973,944	+0.15(+0.71%)

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.