Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.08	22.09	21.70	21.76	840,440	-0.29(-1.30%)
Mar 30, 2017	22.10	22.37	21.86	22.05	638,134	-0.27(-1.21%)
Mar 29, 2017	22.01	22.44	21.89	22.32	436,326	+0.19(+0.86%)
Mar 28, 2017	22.03	22.24	21.91	22.13	640,578	+0.03(+0.12%)
Mar 27, 2017	21.41	22.22	21.37	22.11	1,000,231	+0.43(+2.01%)
Mar 24, 2017	21.57	21.81	21.33	21.67	440,789	+0.08(+0.36%)
Mar 23, 2017	21.30	21.77	21.30	21.59	441,198	+0.36(+1.68%)
Mar 22, 2017	21.16	21.28	20.90	21.24	502,587	-0.13(-0.61%)
Mar 21, 2017	22.10	22.11	21.14	21.37	706,585	-0.69(-3.12%)
Mar 20, 2017	22.11	22.17	21.83	22.05	552,295	-0.07(-0.31%)
Mar 17, 2017	22.05	22.17	21.88	22.12	1,233,947	+0.25(+1.15%)
Mar 16, 2017	21.89	22.01	21.71	21.87	804,681	+0.00(+0.00%)
Mar 15, 2017	21.77	21.96	21.57	21.87	799,800	+0.22(+1.00%)
Mar 14, 2017	21.87	21.93	21.61	21.65	831,510	-0.10(-0.48%)
Mar 13, 2017	21.96	22.06	21.56	21.76	865,834	-0.15(-0.68%)
Mar 10, 2017	22.08	22.21	21.87	21.91	999,594	+0.07(+0.32%)
Mar 09, 2017	22.10	22.22	21.81	21.84	496,042	-0.30(-1.37%)
Mar 08, 2017	22.08	22.32	21.67	22.14	565,948	+0.15(+0.67%)
Mar 07, 2017	22.15	22.34	21.89	21.99	436,539	-0.27(-1.21%)
Mar 06, 2017	22.06	22.31	21.84	22.26	634,536	+0.18(+0.83%)
Mar 03, 2017	22.78	22.94	21.89	22.08	1,150,776	-0.76(-3.31%)
Mar 02, 2017	22.17	22.97	22.17	22.84	1,131,528	+0.54(+2.42%)
Mar 01, 2017	22.06	22.37	21.93	22.30	1,270,242	+0.41(+1.87%)
Feb 28, 2017	22.16	22.25	21.72	21.89	1,208,019	-0.38(-1.72%)
Feb 27, 2017	21.97	22.29	21.79	22.27	1,161,808	+0.37(+1.67%)
Feb 24, 2017	21.52	22.08	21.44	21.91	876,037	+0.18(+0.84%)
Feb 23, 2017	21.57	22.77	21.57	21.72	1,685,225	-0.23(-1.07%)
Feb 22, 2017	21.51	22.03	21.10	21.96	1,443,078	+1.03(+4.95%)
Feb 21, 2017	20.55	20.94	20.44	20.92	1,299,153	+0.30(+1.43%)
Feb 17, 2017		20.63	20.63	20.63	0	+0.03(+0.13%)
Feb 16, 2017	20.79	20.87	20.34	20.60	1,100,761	-0.11(-0.55%)
Feb 15, 2017	20.40	20.72	20.30	20.71	772,471	+0.14(+0.68%)
Feb 14, 2017	20.40	20.80	20.40	20.57	946,055	+0.10(+0.51%)
Feb 13, 2017	20.70	20.87	20.38	20.47	1,011,963	-0.23(-1.09%)
Feb 10, 2017	20.48	20.85	20.35	20.70	852,482	+0.57(+2.85%)
Feb 09, 2017	19.92	20.24	19.85	20.12	726,403	+0.23(+1.18%)
Feb 08, 2017	19.36	19.92	19.22	19.89	1,839,745	+0.53(+2.74%)
Feb 07, 2017	19.97	20.04	19.25	19.36	2,958,492	+1.08(+5.90%)
Feb 06, 2017	18.38	18.51	18.21	18.28	1,585,845	-0.18(-0.99%)
Feb 03, 2017	19.44	19.44	18.42	18.46	3,247,647	-1.57(-7.82%)
Feb 02, 2017	20.09	20.29	19.67	20.03	1,121,657	-0.14(-0.69%)
Feb 01, 2017	20.41	20.41	20.00	20.17	863,627	-0.26(-1.28%)
Jan 31, 2017	19.70	20.44	19.44	20.43	1,073,032	+0.37(+1.82%)
Jan 30, 2017	20.56	20.56	19.95	20.06	1,252,091	-0.65(-3.15%)
Jan 27, 2017	20.64	20.81	20.24	20.71	1,711,937	+0.08(+0.38%)
Jan 26, 2017	20.87	21.05	20.57	20.64	573,111	-0.28(-1.33%)
Jan 25, 2017	20.87	21.07	20.75	20.91	890,713	+0.10(+0.50%)
Jan 24, 2017	20.35	20.87	20.35	20.81	656,406	+0.47(+2.31%)
Jan 23, 2017	20.16	20.50	20.09	20.34	686,271	+0.10(+0.52%)
Jan 20, 2017	19.96	20.29	19.96	20.24	773,199	+0.30(+1.53%)
Jan 19, 2017	20.33	20.40	19.82	19.93	1,616,150	-0.38(-1.88%)
Jan 18, 2017	20.40	20.44	19.85	20.31	1,727,696	-0.09(-0.43%)
Jan 17, 2017	19.74	20.50	19.74	20.40	1,474,010	+0.66(+3.35%)
Jan 13, 2017		19.74	19.74	19.74	0	+0.97(+5.19%)
Jan 12, 2017	18.78	18.91	18.45	18.77	897,613	-0.15(-0.78%)
Jan 11, 2017	19.20	19.23	18.87	18.91	588,576	-0.36(-1.85%)
Jan 10, 2017	18.94	19.55	18.94	19.27	740,340	+0.27(+1.42%)
Jan 09, 2017	19.25	19.38	18.97	19.00	665,601	-0.36(-1.84%)
Jan 06, 2017	19.39	19.48	19.20	19.36	758,238	+0.05(+0.27%)
Jan 05, 2017	19.37	19.47	19.08	19.30	907,710	-0.49(-2.46%)
Jan 04, 2017	19.23	19.83	19.19	19.79	1,725,086	+0.75(+3.93%)

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.