Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.75	21.90	21.45	21.47	196,008	-0.29(-1.31%)
Mar 30, 2017	21.18	21.82	21.18	21.76	123,276	+0.56(+2.66%)
Mar 29, 2017	21.28	21.31	21.13	21.20	112,372	-0.07(-0.32%)
Mar 28, 2017	21.30	21.39	21.08	21.26	134,074	-0.07(-0.32%)
Mar 27, 2017	21.01	21.46	20.61	21.33	134,386	+0.10(+0.47%)
Mar 24, 2017	21.24	21.54	21.13	21.23	177,170	-0.02(-0.11%)
Mar 23, 2017	20.98	21.42	20.98	21.26	165,906	+0.30(+1.45%)
Mar 22, 2017	20.92	21.16	20.63	20.95	188,498	-0.01(-0.04%)
Mar 21, 2017	21.85	21.85	20.96	20.96	263,378	-0.85(-3.91%)
Mar 20, 2017	22.02	22.06	21.78	21.81	88,989	-0.32(-1.45%)
Mar 17, 2017	21.96	22.24	21.72	22.13	216,063	+0.07(+0.31%)
Mar 16, 2017	22.17	22.39	21.99	22.07	122,393	-0.05(-0.21%)
Mar 15, 2017	22.29	22.48	22.02	22.11	119,203	-0.14(-0.65%)
Mar 14, 2017	22.03	22.32	21.86	22.26	130,949	+0.08(+0.34%)
Mar 13, 2017	21.94	22.26	21.94	22.18	220,557	+0.26(+1.18%)
Mar 10, 2017	21.84	22.01	21.73	21.92	809,726	+0.21(+0.95%)
Mar 09, 2017	21.85	21.94	21.69	21.71	200,204	-0.01(-0.03%)
Mar 08, 2017	21.99	22.10	21.69	21.72	207,350	-0.21(-0.97%)
Mar 07, 2017	21.88	22.13	21.83	21.94	199,747	-0.02(-0.07%)
Mar 06, 2017	22.03	22.07	21.68	21.95	140,600	-0.14(-0.62%)
Mar 03, 2017	22.45	22.48	22.03	22.09	135,636	-0.25(-1.13%)
Mar 02, 2017	23.09	23.09	22.00	22.34	238,415	-0.74(-3.20%)
Mar 01, 2017	22.48	23.36	22.42	23.08	541,629	+0.83(+3.73%)
Feb 28, 2017	22.24	22.26	22.03	22.25	359,768	-0.05(-0.20%)
Feb 27, 2017	22.39	22.48	22.13	22.29	89,428	-0.10(-0.44%)
Feb 24, 2017	21.98	22.42	21.98	22.39	106,267	+0.15(+0.69%)
Feb 23, 2017	22.34	22.41	22.03	22.24	186,556	-0.11(-0.48%)
Feb 22, 2017	22.29	22.42	22.12	22.35	107,017	+0.02(+0.10%)
Feb 21, 2017	22.41	22.48	22.29	22.32	101,065	-0.11(-0.51%)
Feb 17, 2017		22.44	22.44	22.44	0	+0.05(+0.24%)
Feb 16, 2017	22.44	22.44	22.18	22.39	81,050	-0.02(-0.10%)
Feb 15, 2017	22.53	22.62	22.29	22.41	99,493	-0.18(-0.78%)
Feb 14, 2017	22.26	22.71	22.20	22.58	146,555	+0.34(+1.54%)
Feb 13, 2017	22.10	22.52	22.08	22.24	171,518	+0.18(+0.79%)
Feb 10, 2017	22.04	22.11	21.91	22.07	72,964	+0.15(+0.70%)
Feb 09, 2017	21.71	22.18	21.70	21.91	104,820	+0.16(+0.74%)
Feb 08, 2017	21.74	22.13	21.64	21.75	164,749	-0.09(-0.42%)
Feb 07, 2017	22.10	22.26	21.80	21.84	138,717	-0.31(-1.41%)
Feb 06, 2017	22.36	22.43	22.00	22.16	170,868	-0.23(-1.02%)
Feb 03, 2017	21.95	22.41	21.93	22.39	234,480	+0.56(+2.58%)
Feb 02, 2017	21.66	21.84	21.23	21.82	292,873	+0.20(+0.92%)
Feb 01, 2017	21.59	22.08	21.54	21.62	179,230	+0.08(+0.39%)
Jan 31, 2017	21.27	21.60	21.16	21.54	312,373	+0.16(+0.74%)
Jan 30, 2017	22.06	22.18	21.38	21.38	315,505	-1.17(-5.18%)
Jan 27, 2017	22.37	22.70	22.31	22.55	208,054	-0.10(-0.43%)
Jan 26, 2017	22.68	22.83	22.57	22.65	156,618	-0.02(-0.10%)
Jan 25, 2017	22.71	22.89	22.57	22.67	90,693	+0.12(+0.54%)
Jan 24, 2017	22.33	22.59	22.23	22.55	198,562	+0.24(+1.09%)
Jan 23, 2017	22.34	22.43	22.13	22.31	76,406	-0.01(-0.03%)
Jan 20, 2017	22.06	22.36	22.06	22.31	122,283	+0.24(+1.10%)
Jan 19, 2017	22.42	22.42	21.98	22.07	158,231	-0.32(-1.42%)
Jan 18, 2017	22.56	22.57	22.35	22.39	197,160	-0.05(-0.24%)
Jan 17, 2017	22.75	22.75	22.32	22.44	216,513	-0.38(-1.66%)
Jan 13, 2017		22.82	22.82	22.82	0	+0.08(+0.33%)
Jan 12, 2017	23.09	23.25	22.50	22.75	156,436	-0.41(-1.77%)
Jan 11, 2017	23.05	23.21	22.75	23.15	212,721	+0.20(+0.86%)
Jan 10, 2017	22.37	22.98	22.35	22.96	418,775	+0.67(+2.99%)
Jan 09, 2017	22.61	22.73	22.21	22.29	295,390	-0.42(-1.84%)
Jan 06, 2017	22.75	22.98	22.61	22.71	150,307	-0.03(-0.13%)
Jan 05, 2017	23.18	23.18	22.60	22.74	244,857	-0.40(-1.74%)
Jan 04, 2017	22.62	23.28	22.60	23.14	557,841	+0.44(+1.94%)

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.