Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.06	21.17	21.05	21.10	75,240	-0.02(-0.09%)
Mar 30, 2017	21.04	21.16	21.04	21.11	66,160	+0.09(+0.45%)
Mar 29, 2017	21.04	21.08	20.89	21.02	50,766	+0.02(+0.09%)
Mar 28, 2017	20.84	21.01	20.79	21.00	41,587	+0.16(+0.77%)
Mar 27, 2017	20.73	20.86	20.63	20.84	119,566	-0.05(-0.23%)
Mar 24, 2017	20.85	20.99	20.82	20.89	73,320	+0.03(+0.14%)
Mar 23, 2017	20.80	20.96	20.80	20.86	209,219	-0.03(-0.14%)
Mar 22, 2017	20.78	20.90	20.77	20.89	145,715	+0.05(+0.23%)
Mar 21, 2017	21.30	21.30	20.82	20.84	39,485	-0.32(-1.51%)
Mar 20, 2017	21.20	21.20	21.07	21.16	24,855	-0.04(-0.18%)
Mar 17, 2017	21.24	21.26	21.20	21.20	23,488	+0.03(+0.13%)
Mar 16, 2017	21.24	21.25	21.16	21.17	30,993	-0.10(-0.49%)
Mar 15, 2017	21.06	21.29	20.99	21.27	210,111	+0.34(+1.62%)
Mar 14, 2017	21.09	21.09	20.82	20.94	50,884	-0.15(-0.71%)
Mar 13, 2017	20.96	21.13	20.96	21.09	34,015	+0.06(+0.27%)
Mar 10, 2017	21.04	21.04	20.91	21.03	46,018	+0.11(+0.54%)
Mar 09, 2017	20.91	20.96	20.76	20.92	61,352	-0.02(-0.09%)
Mar 08, 2017	21.12	21.12	20.90	20.94	46,486	-0.14(-0.67%)
Mar 07, 2017	21.17	21.19	21.06	21.08	27,486	-0.15(-0.71%)
Mar 06, 2017	21.18	21.25	21.11	21.23	54,037	-0.07(-0.31%)
Mar 03, 2017	21.24	21.33	21.22	21.29	41,439	+0.03(+0.15%)
Mar 02, 2017	21.43	21.43	21.26	21.26	35,341	-0.20(-0.93%)
Mar 01, 2017	21.19	21.51	21.19	21.46	59,716	+0.28(+1.33%)
Feb 28, 2017	21.16	21.33	21.15	21.18	71,086	-0.22(-1.01%)
Feb 27, 2017	21.33	21.41	21.28	21.40	58,985	+0.10(+0.49%)
Feb 24, 2017	21.27	21.31	21.14	21.29	130,383	-0.01(-0.04%)
Feb 23, 2017	21.36	21.40	21.23	21.30	56,781	-0.05(-0.22%)
Feb 22, 2017	21.31	21.38	21.31	21.35	28,284	-0.08(-0.39%)
Feb 21, 2017	21.21	21.44	21.21	21.43	95,010	+0.19(+0.89%)
Feb 17, 2017		21.25	21.25	21.25	0	+0.08(+0.36%)
Feb 16, 2017	21.16	21.28	21.15	21.17	34,864	-0.07(-0.31%)
Feb 15, 2017	21.15	21.25	21.12	21.24	39,237	+0.04(+0.18%)
Feb 14, 2017	21.21	21.21	21.06	21.20	34,455	+0.00(+0.00%)
Feb 13, 2017	21.20	21.21	21.16	21.20	75,289	+0.08(+0.36%)
Feb 10, 2017	20.98	21.14	20.98	21.12	72,676	+0.14(+0.67%)
Feb 09, 2017	20.98	21.05	20.93	20.98	62,142	+0.06(+0.27%)
Feb 08, 2017	20.79	20.93	20.74	20.93	28,549	+0.05(+0.23%)
Feb 07, 2017	21.00	21.00	20.82	20.88	74,863	-0.04(-0.18%)
Feb 06, 2017	21.25	21.25	20.87	20.92	63,841	-0.09(-0.45%)
Feb 03, 2017	20.93	21.05	20.93	21.01	118,190	+0.15(+0.72%)
Feb 02, 2017	20.74	20.88	20.74	20.86	106,725	+0.04(+0.18%)
Feb 01, 2017	20.93	21.00	20.73	20.82	242,398	-0.08(-0.36%)
Jan 31, 2017	20.83	20.90	20.65	20.90	72,335	+0.06(+0.27%)
Jan 30, 2017	20.93	20.93	20.69	20.84	49,328	-0.24(-1.14%)
Jan 27, 2017	21.39	21.39	21.06	21.08	117,178	-0.09(-0.42%)
Jan 26, 2017	21.26	21.36	21.12	21.17	243,019	-0.04(-0.18%)
Jan 25, 2017	21.15	21.21	21.10	21.21	158,980	+0.21(+0.99%)
Jan 24, 2017	20.86	21.04	20.84	21.00	78,200	+0.22(+1.04%)
Jan 23, 2017	20.85	20.86	20.67	20.79	195,088	-0.03(-0.14%)
Jan 20, 2017	20.88	20.94	20.78	20.81	115,776	+0.08(+0.39%)
Jan 19, 2017	20.76	20.85	20.67	20.73	95,451	-0.08(-0.38%)
Jan 18, 2017	20.83	20.83	20.73	20.81	101,705	+0.06(+0.27%)
Jan 17, 2017	20.81	20.86	20.70	20.76	62,913	-0.08(-0.41%)
Jan 13, 2017		20.84	20.84	20.84	0	+0.05(+0.23%)
Jan 12, 2017	20.80	20.82	20.60	20.79	42,772	-0.04(-0.18%)
Jan 11, 2017	20.61	20.84	20.61	20.83	65,920	+0.16(+0.77%)
Jan 10, 2017	20.72	20.78	20.63	20.67	89,189	+0.05(+0.23%)
Jan 09, 2017	20.80	20.80	20.63	20.63	93,973	-0.15(-0.72%)
Jan 06, 2017	20.78	20.85	20.67	20.77	286,758	+0.04(+0.17%)
Jan 05, 2017	20.85	20.85	20.58	20.74	177,318	+0.07(+0.32%)
Jan 04, 2017	20.50	20.73	20.50	20.67	287,812	+0.14(+0.69%)

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.