Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	24.25	24.37	24.22	24.25	26,254,312	-0.10(-0.41%)
Mar 30, 2017	24.24	24.41	24.21	24.35	21,150,702	+0.01(+0.06%)
Mar 29, 2017	24.22	24.42	24.18	24.34	24,377,098	+0.12(+0.50%)
Mar 28, 2017	24.15	24.29	24.08	24.22	25,866,936	-0.01(-0.06%)
Mar 27, 2017	23.92	24.32	23.92	24.23	25,230,746	+0.13(+0.53%)
Mar 24, 2017	24.29	24.29	24.06	24.10	38,254,344	-0.21(-0.85%)
Mar 23, 2017	24.33	24.50	24.27	24.31	28,612,258	-0.13(-0.52%)
Mar 22, 2017	24.32	24.49	24.10	24.44	36,842,608	+0.16(+0.64%)
Mar 21, 2017	24.44	24.54	24.23	24.28	44,276,092	-0.09(-0.38%)
Mar 20, 2017	24.39	24.46	24.33	24.37	24,673,232	+0.04(+0.17%)
Mar 17, 2017	24.43	24.51	24.29	24.33	61,211,296	-0.08(-0.32%)
Mar 16, 2017	24.51	24.55	24.28	24.41	29,197,740	-0.14(-0.58%)
Mar 15, 2017	24.26	24.61	24.23	24.55	32,494,976	+0.29(+1.20%)
Mar 14, 2017	24.12	24.34	24.09	24.26	20,829,318	+0.08(+0.32%)
Mar 13, 2017	24.20	24.21	24.04	24.18	26,750,350	+0.00(+0.00%)
Mar 10, 2017	24.20	24.33	24.10	24.18	27,054,496	+0.04(+0.18%)
Mar 09, 2017	24.02	24.20	23.95	24.14	27,032,872	+0.10(+0.41%)
Mar 08, 2017	24.04	24.17	23.90	24.04	31,946,564	-0.06(-0.24%)
Mar 07, 2017	24.01	24.24	23.93	24.10	41,195,208	-0.26(-1.05%)
Mar 06, 2017	24.34	24.44	24.17	24.35	25,659,828	-0.12(-0.49%)
Mar 03, 2017		24.56	24.36	24.47	26,572,358	+0.01(+0.03%)
Mar 02, 2017	24.43	24.63	24.40	24.46	36,072,160	+0.06(+0.26%)
Mar 01, 2017	24.29	24.48	24.14	24.40	45,519,844	+0.21(+0.88%)
Feb 28, 2017	24.17	24.29	24.04	24.19	38,764,780	-0.11(-0.47%)
Feb 27, 2017	24.27	24.43	24.22	24.30	30,794,420	+0.01(+0.06%)
Feb 24, 2017	24.22	24.35	24.10	24.29	34,859,384	+0.14(+0.59%)
Feb 23, 2017	23.89	24.19	23.80	24.15	42,991,432	+0.33(+1.40%)
Feb 22, 2017	23.80	23.93	23.57	23.81	38,379,392	-0.02(-0.09%)
Feb 21, 2017	23.80	23.96	23.73	23.83	33,981,520	+0.00(+0.00%)
Feb 17, 2017		23.83	23.83	23.83	0	+0.00(+0.00%)
Feb 16, 2017	23.71	24.02	23.55	23.83	54,070,656	+0.08(+0.33%)
Feb 15, 2017	23.24	23.80	23.17	23.76	64,288,076	+0.54(+2.32%)
Feb 14, 2017	23.06	23.23	22.94	23.22	32,392,034	+0.10(+0.43%)
Feb 13, 2017	23.00	23.17	23.00	23.12	29,087,330	+0.18(+0.80%)
Feb 10, 2017	22.98	23.00	22.85	22.93	30,902,874	-0.02(-0.09%)
Feb 09, 2017	22.78	23.07	22.85	22.95	33,595,976	+0.17(+0.75%)
Feb 08, 2017	22.63	22.93	22.63	22.78	27,026,672	+0.04(+0.19%)
Feb 07, 2017	22.91	22.93	22.64	22.74	33,166,210	-0.11(-0.47%)
Feb 06, 2017	22.68	22.92	22.64	22.85	34,605,284	+0.10(+0.44%)
Feb 03, 2017	22.72	22.86	22.63	22.75	50,770,948	+0.26(+1.13%)
Feb 02, 2017	22.31	22.49	22.20	22.49	32,967,950	+0.04(+0.19%)
Feb 01, 2017	22.34	22.47	22.16	22.45	40,167,936	+0.17(+0.78%)
Jan 31, 2017	21.77	22.42	21.72	22.28	53,305,048	+0.29(+1.34%)
Jan 30, 2017	22.10	22.12	21.81	21.98	39,076,100	-0.08(-0.35%)
Jan 27, 2017	22.10	22.14	21.95	22.06	34,260,112	+0.10(+0.45%)
Jan 26, 2017	22.05	22.10	21.91	21.96	38,715,920	-0.01(-0.03%)
Jan 25, 2017	22.02	22.13	21.84	21.97	45,813,772	+0.10(+0.45%)
Jan 24, 2017	22.05	22.09	21.70	21.87	42,192,484	-0.22(-0.99%)
Jan 23, 2017	22.24	22.34	22.07	22.09	35,265,472	-0.22(-0.98%)
Jan 20, 2017	22.27	22.55	22.23	22.31	42,955,128	+0.05(+0.22%)
Jan 19, 2017	22.51	22.53	22.14	22.26	37,230,576	-0.23(-1.03%)
Jan 18, 2017	22.53	22.66	22.43	22.49	30,577,528	-0.02(-0.09%)
Jan 17, 2017	22.71	22.73	22.31	22.51	45,723,636	-0.32(-1.41%)
Jan 13, 2017		22.83	22.83	22.83	0	-0.06(-0.25%)
Jan 12, 2017	22.84	22.90	22.68	22.89	45,234,668	-0.16(-0.70%)
Jan 11, 2017	23.43	23.55	22.75	23.05	57,590,556	-0.43(-1.82%)
Jan 10, 2017	23.58	23.63	23.39	23.48	27,626,538	-0.02(-0.09%)
Jan 09, 2017	23.47	23.64	23.44	23.50	29,132,772	-0.01(-0.03%)
Jan 06, 2017	23.63	23.66	23.41	23.51	24,888,292	-0.09(-0.39%)
Jan 05, 2017	23.43	23.65	23.25	23.60	28,489,472	+0.22(+0.96%)
Jan 04, 2017	23.26	23.42	23.19	23.37	30,572,106	+0.20(+0.88%)

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.