Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.02	21.02	20.62	20.62	250,566	-0.40(-1.89%)
Mar 30, 2017	20.94	21.07	20.84	21.02	135,733	+0.20(+0.96%)
Mar 29, 2017	21.02	21.09	20.74	20.82	67,811	-0.24(-1.13%)
Mar 28, 2017	20.86	21.09	20.74	21.05	68,941	+0.16(+0.76%)
Mar 27, 2017	20.50	21.02	20.50	20.90	42,102	+0.00(+0.00%)
Mar 24, 2017	20.90	21.29	20.78	20.90	87,907	-0.04(-0.19%)
Mar 23, 2017	20.74	21.21	20.70	20.94	74,002	+0.20(+0.96%)
Mar 22, 2017	20.86	21.05	20.54	20.74	114,540	-0.32(-1.51%)
Mar 21, 2017	22.17	22.41	21.02	21.05	115,371	-1.03(-4.68%)
Mar 20, 2017	22.41	22.41	22.01	22.09	89,576	-0.36(-1.60%)
Mar 17, 2017	22.17	22.53	22.09	22.45	229,792	+0.20(+0.89%)
Mar 16, 2017	21.89	22.25	21.89	22.25	183,208	+0.40(+1.82%)
Mar 15, 2017	21.65	21.97	21.53	21.85	147,515	+0.28(+1.29%)
Mar 14, 2017	21.33	21.61	21.13	21.57	72,218	+0.16(+0.74%)
Mar 13, 2017	21.29	21.54	21.29	21.41	29,863	+0.04(+0.19%)
Mar 10, 2017	21.57	21.57	21.17	21.37	62,729	+0.04(+0.19%)
Mar 09, 2017	21.45	21.77	21.33	21.33	52,250	-0.12(-0.56%)
Mar 08, 2017	22.01	22.09	21.45	21.45	112,287	-0.52(-2.35%)
Mar 07, 2017	21.77	22.01	21.65	21.97	117,228	+0.12(+0.55%)
Mar 06, 2017	21.73	22.01	21.57	21.85	84,472	-0.04(-0.18%)
Mar 03, 2017	21.97	22.05	21.69	21.89	61,375	+0.08(+0.36%)
Mar 02, 2017	22.33	22.33	21.81	21.81	59,085	-0.55(-2.47%)
Mar 01, 2017	22.33	22.48	22.25	22.36	144,826	+0.36(+1.62%)
Feb 28, 2017	22.44	22.44	21.97	22.01	122,913	-0.40(-1.76%)
Feb 27, 2017	22.44	22.56	22.25	22.40	71,004	+0.04(+0.18%)
Feb 24, 2017	22.25	22.52	21.93	22.36	63,782	-0.16(-0.70%)
Feb 23, 2017	22.64	22.64	22.25	22.52	67,347	+0.00(+0.00%)
Feb 22, 2017	22.25	22.56	22.21	22.52	115,452	+0.16(+0.71%)
Feb 21, 2017	22.88	22.88	22.29	22.36	64,376	-0.47(-2.08%)
Feb 17, 2017		22.84	22.84	22.84	0	+0.40(+1.76%)
Feb 16, 2017	22.60	22.60	22.33	22.44	188,539	-0.12(-0.53%)
Feb 15, 2017	22.21	22.64	22.21	22.56	81,783	+0.32(+1.42%)
Feb 14, 2017	22.05	22.40	21.93	22.25	97,163	+0.20(+0.90%)
Feb 13, 2017	22.21	22.38	21.57	22.05	200,388	+0.00(+0.00%)
Feb 10, 2017	21.97	22.13	21.73	22.05	73,137	+0.24(+1.09%)
Feb 09, 2017	21.50	21.93	21.50	21.81	73,500	+0.24(+1.10%)
Feb 08, 2017	21.42	21.61	21.22	21.57	93,392	-0.04(-0.18%)
Feb 07, 2017	21.97	21.97	21.46	21.61	163,074	-0.20(-0.91%)
Feb 06, 2017	22.21	22.29	21.81	21.81	148,809	-0.47(-2.13%)
Feb 03, 2017	22.17	22.44	22.05	22.29	123,866	+0.24(+1.08%)
Feb 02, 2017	21.97	22.09	21.81	22.05	128,048	+0.04(+0.18%)
Feb 01, 2017	22.33	22.60	21.89	22.01	160,699	-0.24(-1.07%)
Jan 31, 2017	22.44	22.56	22.05	22.25	94,454	-0.20(-0.88%)
Jan 30, 2017	22.92	23.04	22.33	22.44	172,030	-0.67(-2.91%)
Jan 27, 2017	23.16	23.31	23.04	23.12	106,844	-0.08(-0.34%)
Jan 26, 2017	23.31	23.63	23.16	23.19	155,446	-0.32(-1.34%)
Jan 25, 2017	23.19	23.55	23.16	23.51	169,673	+0.47(+2.06%)
Jan 24, 2017	22.72	23.16	22.52	23.04	127,517	+0.40(+1.75%)
Jan 23, 2017	22.56	22.84	22.48	22.64	129,163	+0.08(+0.35%)
Jan 20, 2017	22.48	22.64	22.29	22.56	169,706	+0.12(+0.53%)
Jan 19, 2017	22.33	22.56	22.29	22.44	168,568	+0.12(+0.53%)
Jan 18, 2017	21.93	22.33	21.50	22.33	178,132	+0.47(+2.17%)
Jan 17, 2017	23.00	23.00	21.85	21.85	193,763	-1.26(-5.47%)
Jan 13, 2017		23.12	23.12	23.12	0	+0.04(+0.17%)
Jan 12, 2017	23.71	23.71	22.98	23.08	178,339	-0.63(-2.67%)
Jan 11, 2017	23.47	23.71	23.27	23.71	124,286	+0.36(+1.52%)
Jan 10, 2017	22.88	23.43	22.76	23.35	215,014	+0.32(+1.37%)
Jan 09, 2017	23.31	23.35	22.72	23.04	267,829	-0.47(-2.02%)
Jan 06, 2017	24.10	24.14	23.43	23.51	139,483	-0.40(-1.65%)
Jan 05, 2017	24.22	24.22	23.67	23.91	197,746	-0.36(-1.47%)
Jan 04, 2017	24.30	24.50	24.18	24.26	105,758	-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.