Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.71	22.76	22.55	22.64	102,398	+0.03(+0.13%)
Mar 30, 2017	22.52	22.66	22.35	22.61	69,332	+0.16(+0.71%)
Mar 29, 2017	21.99	22.51	21.83	22.45	130,284	+0.34(+1.54%)
Mar 28, 2017	22.03	22.95	21.73	22.11	194,191	-0.05(-0.23%)
Mar 27, 2017	21.56	22.80	21.43	22.16	130,139	+0.32(+1.47%)
Mar 24, 2017	21.71	22.08	21.51	21.84	47,324	+0.16(+0.76%)
Mar 23, 2017	21.22	21.79	21.22	21.68	102,280	+0.37(+1.71%)
Mar 22, 2017	21.41	21.59	21.08	21.31	187,763	-0.17(-0.79%)
Mar 21, 2017	21.49	21.69	21.17	21.48	133,889	+0.02(+0.09%)
Mar 20, 2017	21.26	21.70	21.10	21.46	184,571	+0.19(+0.89%)
Mar 17, 2017	21.33	21.60	21.20	21.27	235,904	-0.14(-0.65%)
Mar 16, 2017	21.30	21.51	20.95	21.41	197,843	+0.26(+1.23%)
Mar 15, 2017	20.43	21.24	20.43	21.15	450,532	+0.67(+3.27%)
Mar 14, 2017	20.89	20.89	20.47	20.48	249,922	-0.55(-2.62%)
Mar 13, 2017	21.02	21.30	20.86	21.03	257,531	+0.05(+0.24%)
Mar 10, 2017	21.85	21.91	20.96	20.98	208,618	-0.69(-3.18%)
Mar 09, 2017	21.42	21.89	21.25	21.67	104,718	+0.31(+1.45%)
Mar 08, 2017	21.90	22.01	21.11	21.36	121,163	-0.45(-2.06%)
Mar 07, 2017	22.04	22.16	21.74	21.81	55,105	-0.25(-1.13%)
Mar 06, 2017	21.93	22.33	21.85	22.06	48,819	-0.08(-0.36%)
Mar 03, 2017	22.13	22.35	21.70	22.14	82,380	+0.03(+0.14%)
Mar 02, 2017	21.97	22.38	21.93	22.11	84,591	+0.15(+0.68%)
Mar 01, 2017	21.34	22.05	21.21	21.96	142,961	+0.96(+4.57%)
Feb 28, 2017	21.75	21.85	20.94	21.00	157,182	-0.89(-4.07%)
Feb 27, 2017	21.24	22.18	21.22	21.89	237,365	+0.74(+3.50%)
Feb 24, 2017	21.37	22.99	20.80	21.15	146,189	-0.26(-1.21%)
Feb 23, 2017	21.25	21.65	21.18	21.41	108,907	+0.19(+0.90%)
Feb 22, 2017	21.10	21.39	21.00	21.22	71,977	+0.13(+0.62%)
Feb 21, 2017	20.96	21.26	20.89	21.09	71,370	+0.20(+0.96%)
Feb 17, 2017		20.89	20.89	20.89	0	+0.20(+0.97%)
Feb 16, 2017	21.00	21.15	20.53	20.69	62,168	-0.39(-1.85%)
Feb 15, 2017	20.17	21.10	20.14	21.08	125,271	+0.78(+3.84%)
Feb 14, 2017	20.53	20.85	19.97	20.30	128,184	-0.18(-0.88%)
Feb 13, 2017	20.28	20.79	20.12	20.48	182,406	+0.30(+1.49%)
Feb 10, 2017	20.12	20.54	20.11	20.18	192,261	+0.05(+0.25%)
Feb 09, 2017	18.25	20.19	18.25	20.13	180,661	+0.50(+2.55%)
Feb 08, 2017	19.80	19.80	19.34	19.63	147,272	-0.24(-1.21%)
Feb 07, 2017	19.35	19.91	19.28	19.87	160,715	+0.51(+2.63%)
Feb 06, 2017	19.12	19.37	19.02	19.36	156,511	+0.21(+1.10%)
Feb 03, 2017	18.94	19.20	18.76	19.15	97,834	+0.41(+2.19%)
Feb 02, 2017	19.04	19.18	18.63	18.74	89,797	-0.30(-1.58%)
Feb 01, 2017	19.00	19.29	18.72	19.04	111,103	+0.06(+0.32%)
Jan 31, 2017	18.72	19.00	18.58	18.98	112,896	+0.29(+1.55%)
Jan 30, 2017	18.92	18.92	18.32	18.69	134,554	-0.34(-1.79%)
Jan 27, 2017	18.55	19.08	18.31	19.03	149,607	+0.54(+2.92%)
Jan 26, 2017	19.12	19.33	18.46	18.49	108,940	-0.65(-3.40%)
Jan 25, 2017	19.45	19.60	19.08	19.14	174,581	-0.09(-0.47%)
Jan 24, 2017	19.62	20.00	18.83	19.23	143,904	-0.34(-1.74%)
Jan 23, 2017	19.75	20.00	19.42	19.57	105,550	-0.23(-1.16%)
Jan 20, 2017	19.54	19.91	19.46	19.80	294,629	+0.28(+1.43%)
Jan 19, 2017	19.77	19.77	19.34	19.52	94,317	-0.22(-1.11%)
Jan 18, 2017	19.83	19.91	19.66	19.74	83,580	-0.02(-0.10%)
Jan 17, 2017	19.84	19.95	19.38	19.76	159,862	-0.17(-0.85%)
Jan 13, 2017		19.93	19.93	19.93	0	-0.08(-0.40%)
Jan 12, 2017	20.53	20.54	19.84	20.01	57,317	-0.53(-2.58%)
Jan 11, 2017	20.78	20.86	20.22	20.54	106,452	-0.17(-0.82%)
Jan 10, 2017	19.91	20.75	19.77	20.71	271,224	+0.88(+4.44%)
Jan 09, 2017	19.44	20.25	18.84	19.83	256,399	-0.56(-2.75%)
Jan 06, 2017	20.57	20.60	20.22	20.39	253,902	-0.13(-0.63%)
Jan 05, 2017	20.88	20.91	20.39	20.52	307,482	-0.39(-1.87%)
Jan 04, 2017	21.06	21.15	20.83	20.91	143,674	+0.03(+0.14%)

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.