Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	24.25	24.37	24.22	24.25	26,251,594	-0.10(-0.41%)
Mar 30, 2017	24.24	24.42	24.21	24.35	21,148,512	+0.01(+0.06%)
Mar 29, 2017	24.22	24.42	24.18	24.34	24,374,576	+0.12(+0.50%)
Mar 28, 2017	24.15	24.29	24.08	24.22	25,864,258	-0.01(-0.06%)
Mar 27, 2017	23.92	24.32	23.92	24.23	25,228,134	+0.13(+0.53%)
Mar 24, 2017	24.30	24.30	24.06	24.11	38,250,384	-0.21(-0.85%)
Mar 23, 2017	24.33	24.50	24.27	24.31	28,609,298	-0.13(-0.52%)
Mar 22, 2017	24.32	24.49	24.10	24.44	36,838,796	+0.16(+0.64%)
Mar 21, 2017	24.45	24.54	24.23	24.28	44,271,512	-0.09(-0.38%)
Mar 20, 2017	24.39	24.46	24.33	24.37	24,670,678	+0.04(+0.17%)
Mar 17, 2017	24.43	24.52	24.30	24.33	61,204,964	-0.08(-0.32%)
Mar 16, 2017	24.51	24.55	24.28	24.41	29,194,718	-0.14(-0.58%)
Mar 15, 2017	24.26	24.61	24.23	24.55	32,491,614	+0.29(+1.20%)
Mar 14, 2017	24.12	24.34	24.09	24.26	20,827,162	+0.08(+0.32%)
Mar 13, 2017	24.20	24.21	24.04	24.18	26,747,582	+0.00(+0.00%)
Mar 10, 2017	24.20	24.33	24.11	24.18	27,051,696	+0.04(+0.18%)
Mar 09, 2017	24.02	24.20	23.95	24.14	27,030,074	+0.10(+0.41%)
Mar 08, 2017	24.04	24.18	23.91	24.04	31,943,258	-0.06(-0.24%)
Mar 07, 2017	24.01	24.25	23.93	24.10	41,190,944	-0.26(-1.05%)
Mar 06, 2017	24.34	24.44	24.17	24.35	25,657,172	-0.12(-0.49%)
Mar 03, 2017		24.56	24.36	24.47	26,569,608	+0.01(+0.03%)
Mar 02, 2017	24.43	24.64	24.40	24.47	36,068,428	+0.06(+0.26%)
Mar 01, 2017	24.30	24.48	24.14	24.40	45,515,136	+0.21(+0.88%)
Feb 28, 2017	24.18	24.29	24.04	24.19	38,760,768	-0.11(-0.47%)
Feb 27, 2017	24.27	24.43	24.22	24.30	30,791,232	+0.01(+0.06%)
Feb 24, 2017	24.23	24.35	24.10	24.29	34,855,776	+0.14(+0.59%)
Feb 23, 2017	23.89	24.19	23.81	24.15	42,986,984	+0.33(+1.40%)
Feb 22, 2017	23.80	23.93	23.57	23.81	38,375,420	-0.02(-0.09%)
Feb 21, 2017	23.80	23.96	23.74	23.84	33,978,004	+0.00(+0.00%)
Feb 17, 2017		23.84	23.84	23.84	0	+0.00(+0.00%)
Feb 16, 2017	23.72	24.02	23.55	23.84	54,065,060	+0.08(+0.33%)
Feb 15, 2017	23.24	23.81	23.17	23.76	64,281,424	+0.54(+2.32%)
Feb 14, 2017	23.06	23.23	22.94	23.22	32,388,682	+0.10(+0.43%)
Feb 13, 2017	23.00	23.18	23.00	23.12	29,084,320	+0.18(+0.80%)
Feb 10, 2017	22.98	23.01	22.85	22.94	30,899,676	-0.02(-0.09%)
Feb 09, 2017	22.79	23.07	22.85	22.96	33,592,500	+0.17(+0.75%)
Feb 08, 2017	22.63	22.93	22.63	22.79	27,023,876	+0.04(+0.19%)
Feb 07, 2017	22.91	22.94	22.64	22.74	33,162,778	-0.11(-0.47%)
Feb 06, 2017	22.69	22.92	22.64	22.85	34,601,704	+0.10(+0.44%)
Feb 03, 2017	22.72	22.86	22.63	22.75	50,765,696	+0.26(+1.13%)
Feb 02, 2017	22.31	22.50	22.21	22.50	32,964,538	+0.04(+0.19%)
Feb 01, 2017	22.34	22.47	22.16	22.45	40,163,780	+0.17(+0.78%)
Jan 31, 2017	21.77	22.42	21.72	22.28	53,299,536	+0.29(+1.34%)
Jan 30, 2017	22.10	22.12	21.81	21.99	39,072,060	-0.08(-0.35%)
Jan 27, 2017	22.10	22.15	21.95	22.06	34,256,572	+0.10(+0.45%)
Jan 26, 2017	22.05	22.10	21.91	21.96	38,711,916	-0.01(-0.03%)
Jan 25, 2017	22.02	22.13	21.84	21.97	45,809,036	+0.10(+0.45%)
Jan 24, 2017	22.05	22.09	21.70	21.87	42,188,120	-0.22(-0.99%)
Jan 23, 2017	22.25	22.34	22.08	22.09	35,261,828	-0.22(-0.98%)
Jan 20, 2017	22.27	22.55	22.23	22.31	42,950,688	+0.05(+0.22%)
Jan 19, 2017	22.51	22.53	22.14	22.26	37,226,728	-0.23(-1.03%)
Jan 18, 2017	22.53	22.66	22.44	22.49	30,574,368	-0.02(-0.09%)
Jan 17, 2017	22.72	22.74	22.32	22.51	45,718,908	-0.32(-1.41%)
Jan 13, 2017		22.84	22.84	22.84	0	-0.06(-0.25%)
Jan 12, 2017	22.84	22.91	22.68	22.89	45,229,992	-0.16(-0.70%)
Jan 11, 2017	23.43	23.55	22.75	23.05	57,584,600	-0.43(-1.82%)
Jan 10, 2017	23.59	23.63	23.40	23.48	27,623,682	-0.02(-0.09%)
Jan 09, 2017	23.47	23.64	23.44	23.50	29,129,760	-0.01(-0.03%)
Jan 06, 2017	23.64	23.66	23.41	23.51	24,885,720	-0.09(-0.39%)
Jan 05, 2017	23.43	23.66	23.26	23.60	28,486,528	+0.22(+0.96%)
Jan 04, 2017	23.26	23.42	23.20	23.38	30,568,944	+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.