Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.09	20.64	20.08	20.59	944,615	+0.51(+2.54%)
Mar 30, 2017	20.02	20.17	19.64	20.08	828,368	+0.09(+0.45%)
Mar 29, 2017	20.00	20.17	19.74	19.99	1,315,146	+0.00(+0.00%)
Mar 28, 2017	20.20	20.42	19.85	19.99	1,022,209	-0.28(-1.38%)
Mar 27, 2017	20.31	20.35	19.94	20.27	1,091,093	-0.04(-0.20%)
Mar 24, 2017	20.73	20.94	20.05	20.31	1,175,654	-0.38(-1.84%)
Mar 23, 2017	20.73	20.78	20.35	20.69	604,594	-0.06(-0.29%)
Mar 22, 2017	20.69	21.54	20.61	20.75	1,142,350	+0.02(+0.10%)
Mar 21, 2017	20.92	20.92	20.52	20.73	659,955	+0.01(+0.05%)
Mar 20, 2017	20.78	20.97	20.45	20.72	864,366	-0.17(-0.81%)
Mar 17, 2017	20.69	20.93	20.58	20.89	8,706,289	+0.17(+0.82%)
Mar 16, 2017	20.68	20.89	20.51	20.72	507,052	+0.04(+0.19%)
Mar 15, 2017	20.30	20.79	19.91	20.68	1,309,441	+0.46(+2.27%)
Mar 14, 2017	20.37	20.37	20.05	20.22	945,227	-0.20(-0.98%)
Mar 13, 2017	20.77	20.80	20.09	20.42	910,152	-0.29(-1.40%)
Mar 10, 2017	20.66	21.14	20.55	20.71	996,453	+0.20(+0.98%)
Mar 09, 2017	20.82	20.90	20.36	20.51	444,995	-0.28(-1.35%)
Mar 08, 2017	20.22	20.91	20.12	20.79	640,592	+0.49(+2.41%)
Mar 07, 2017	20.36	20.50	20.05	20.30	637,615	-0.18(-0.88%)
Mar 06, 2017	20.42	20.52	20.05	20.48	855,207	+0.01(+0.05%)
Mar 03, 2017	20.53	20.66	20.06	20.47	1,024,646	-0.30(-1.44%)
Mar 02, 2017	20.35	20.79	20.22	20.77	1,096,032	+0.40(+1.96%)
Mar 01, 2017	20.45	20.55	20.07	20.37	1,657,655	+0.14(+0.69%)
Feb 28, 2017	20.87	20.87	20.21	20.23	1,102,577	-0.72(-3.44%)
Feb 27, 2017	20.75	21.18	20.25	20.95	1,496,290	+0.23(+1.11%)
Feb 24, 2017	20.15	20.75	19.83	20.72	1,417,001	+0.53(+2.63%)
Feb 23, 2017	20.55	20.61	20.15	20.19	1,997,145	-0.40(-1.94%)
Feb 22, 2017	20.41	20.81	20.18	20.59	1,062,238	+0.25(+1.23%)
Feb 21, 2017	20.83	20.99	20.00	20.34	1,508,770	-0.55(-2.63%)
Feb 17, 2017		20.89	20.89	20.89	0	-0.20(-0.95%)
Feb 16, 2017	20.80	21.59	20.40	21.09	2,415,076	+0.78(+3.84%)
Feb 15, 2017	20.43	20.43	20.01	20.31	2,569,187	-0.06(-0.29%)
Feb 14, 2017	20.79	20.99	20.21	20.37	2,362,325	-0.36(-1.74%)
Feb 13, 2017	21.45	21.56	20.60	20.73	2,263,136	-0.85(-3.94%)
Feb 10, 2017	21.01	21.98	21.01	21.58	4,099,381	+0.63(+3.01%)
Feb 09, 2017	20.93	22.96	19.72	20.95	10,125,579	-4.79(-18.61%)
Feb 08, 2017	25.15	25.85	25.07	25.74	1,958,994	+0.62(+2.47%)
Feb 07, 2017	25.38	25.80	25.01	25.12	1,030,235	-0.27(-1.06%)
Feb 06, 2017	25.12	25.82	24.46	25.39	2,340,085	-0.79(-3.02%)
Feb 03, 2017	27.28	27.31	26.00	26.18	2,108,283	-0.80(-2.97%)
Feb 02, 2017	27.80	27.80	26.88	26.98	1,225,195	-0.97(-3.47%)
Feb 01, 2017	28.85	28.92	27.89	27.95	1,680,802	-0.86(-2.99%)
Jan 31, 2017	28.15	28.91	28.00	28.81	1,813,701	+0.51(+1.80%)
Jan 30, 2017	28.28	28.39	27.51	28.30	1,980,874	-0.03(-0.11%)
Jan 27, 2017	28.68	29.12	27.82	28.33	2,211,384	-0.40(-1.39%)
Jan 26, 2017	28.73	29.04	28.32	28.73	1,876,091	-0.05(-0.17%)
Jan 25, 2017	27.82	28.87	27.82	28.78	1,300,731	+0.96(+3.45%)
Jan 24, 2017	27.44	27.86	27.14	27.82	1,110,155	+0.35(+1.27%)
Jan 23, 2017	27.78	28.12	27.40	27.47	974,444	-0.31(-1.12%)
Jan 20, 2017	27.80	28.59	27.65	27.78	1,893,880	-0.06(-0.22%)
Jan 19, 2017	27.27	27.84	26.91	27.84	1,992,560	+0.39(+1.42%)
Jan 18, 2017	28.46	28.66	27.36	27.45	2,459,135	-1.09(-3.82%)
Jan 17, 2017	28.40	28.83	28.25	28.54	1,645,851	-0.16(-0.56%)
Jan 13, 2017		28.70	28.70	28.70	0	-0.88(-2.97%)
Jan 12, 2017	35.31	35.59	28.04	29.58	11,482,795	-8.21(-21.73%)
Jan 11, 2017	37.95	38.26	37.60	37.79	268,890	+0.02(+0.05%)
Jan 10, 2017	37.71	38.00	37.30	37.77	273,538	+0.18(+0.48%)
Jan 09, 2017	38.08	38.36	37.53	37.59	354,886	-0.49(-1.29%)
Jan 06, 2017	39.39	39.39	38.06	38.08	493,908	-1.26(-3.20%)
Jan 05, 2017	38.33	39.49	38.06	39.34	618,730	+0.74(+1.92%)
Jan 04, 2017	38.57	38.94	38.00	38.60	628,990	+0.20(+0.52%)

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.