Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.65	20.65	20.25	20.25	255,051	-0.39(-1.89%)
Mar 30, 2017	20.57	20.70	20.47	20.65	138,162	+0.20(+0.96%)
Mar 29, 2017	20.65	20.72	20.37	20.45	69,025	-0.23(-1.13%)
Mar 28, 2017	20.49	20.72	20.37	20.68	70,175	+0.16(+0.76%)
Mar 27, 2017	20.14	20.65	20.14	20.53	42,856	+0.00(+0.00%)
Mar 24, 2017	20.53	20.92	20.41	20.53	89,481	-0.04(-0.19%)
Mar 23, 2017	20.37	20.84	20.33	20.57	75,327	+0.20(+0.96%)
Mar 22, 2017	20.49	20.68	20.18	20.37	116,590	-0.31(-1.51%)
Mar 21, 2017	21.78	22.01	20.65	20.68	117,437	-1.02(-4.68%)
Mar 20, 2017	22.01	22.01	21.62	21.70	91,179	-0.35(-1.60%)
Mar 17, 2017	21.78	22.13	21.70	22.05	233,906	+0.20(+0.89%)
Mar 16, 2017	21.51	21.86	21.51	21.86	186,488	+0.39(+1.82%)
Mar 15, 2017	21.27	21.58	21.15	21.47	150,155	+0.27(+1.29%)
Mar 14, 2017	20.96	21.23	20.76	21.19	73,511	+0.16(+0.74%)
Mar 13, 2017	20.92	21.16	20.92	21.04	30,397	+0.04(+0.19%)
Mar 10, 2017	21.19	21.19	20.80	21.00	63,852	+0.04(+0.19%)
Mar 09, 2017	21.08	21.39	20.96	20.96	53,186	-0.12(-0.56%)
Mar 08, 2017	21.62	21.70	21.08	21.08	114,297	-0.51(-2.35%)
Mar 07, 2017	21.39	21.62	21.27	21.58	119,327	+0.12(+0.55%)
Mar 06, 2017	21.35	21.62	21.19	21.47	85,984	-0.04(-0.18%)
Mar 03, 2017	21.58	21.66	21.31	21.51	62,474	+0.08(+0.36%)
Mar 02, 2017	21.93	21.93	21.43	21.43	60,143	-0.54(-2.47%)
Mar 01, 2017	21.93	22.09	21.86	21.97	147,418	+0.35(+1.62%)
Feb 28, 2017	22.05	22.05	21.58	21.62	125,113	-0.39(-1.76%)
Feb 27, 2017	22.05	22.17	21.86	22.01	72,275	+0.04(+0.18%)
Feb 24, 2017	21.86	22.13	21.54	21.97	64,924	-0.16(-0.70%)
Feb 23, 2017	22.24	22.24	21.86	22.13	68,552	+0.00(+0.00%)
Feb 22, 2017	21.86	22.17	21.82	22.13	117,519	+0.16(+0.71%)
Feb 21, 2017	22.48	22.48	21.89	21.97	65,528	-0.47(-2.08%)
Feb 17, 2017		22.44	22.44	22.44	0	+0.39(+1.76%)
Feb 16, 2017	22.20	22.20	21.93	22.05	191,914	-0.12(-0.53%)
Feb 15, 2017	21.82	22.24	21.82	22.17	83,247	+0.31(+1.42%)
Feb 14, 2017	21.66	22.01	21.54	21.86	98,902	+0.19(+0.90%)
Feb 13, 2017	21.82	21.99	21.20	21.66	203,976	+0.00(+0.00%)
Feb 10, 2017	21.58	21.74	21.35	21.66	74,446	+0.23(+1.09%)
Feb 09, 2017	21.12	21.54	21.12	21.43	74,816	+0.23(+1.10%)
Feb 08, 2017	21.04	21.23	20.85	21.20	95,064	-0.04(-0.18%)
Feb 07, 2017	21.58	21.58	21.08	21.23	165,993	-0.19(-0.91%)
Feb 06, 2017	21.82	21.89	21.43	21.43	151,473	-0.47(-2.13%)
Feb 03, 2017	21.78	22.05	21.66	21.89	126,083	+0.23(+1.08%)
Feb 02, 2017	21.58	21.70	21.43	21.66	130,340	+0.04(+0.18%)
Feb 01, 2017	21.93	22.20	21.51	21.62	163,575	-0.23(-1.07%)
Jan 31, 2017	22.05	22.17	21.66	21.86	96,144	-0.19(-0.88%)
Jan 30, 2017	22.52	22.63	21.93	22.05	175,110	-0.66(-2.91%)
Jan 27, 2017	22.76	22.90	22.63	22.71	108,757	-0.08(-0.34%)
Jan 26, 2017	22.90	23.21	22.75	22.79	158,229	-0.31(-1.34%)
Jan 25, 2017	22.79	23.14	22.75	23.10	172,710	+0.47(+2.06%)
Jan 24, 2017	22.32	22.75	22.13	22.63	129,799	+0.39(+1.75%)
Jan 23, 2017	22.17	22.44	22.09	22.24	131,475	+0.08(+0.35%)
Jan 20, 2017	22.09	22.24	21.89	22.17	172,743	+0.12(+0.53%)
Jan 19, 2017	21.93	22.17	21.89	22.05	171,585	+0.12(+0.53%)
Jan 18, 2017	21.54	21.93	21.12	21.93	181,320	+0.47(+2.17%)
Jan 17, 2017	22.59	22.59	21.47	21.47	197,231	-1.24(-5.47%)
Jan 13, 2017		22.71	22.71	22.71	0	+0.04(+0.17%)
Jan 12, 2017	23.29	23.29	22.57	22.67	181,532	-0.62(-2.67%)
Jan 11, 2017	23.06	23.29	22.86	23.29	126,511	+0.35(+1.52%)
Jan 10, 2017	22.48	23.02	22.36	22.94	218,863	+0.31(+1.37%)
Jan 09, 2017	22.90	22.94	22.32	22.63	272,624	-0.47(-2.02%)
Jan 06, 2017	23.68	23.72	23.02	23.10	141,980	-0.39(-1.65%)
Jan 05, 2017	23.80	23.80	23.25	23.49	201,286	-0.35(-1.47%)
Jan 04, 2017	23.87	24.07	23.76	23.83	107,652	-0.12(-0.49%)

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.