Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.77	20.83	20.67	20.67	80,974,248	-0.17(-0.84%)
Mar 30, 2017	20.59	20.90	20.57	20.85	106,247,696	+0.27(+1.31%)
Mar 29, 2017	20.67	20.71	20.56	20.58	87,839,328	-0.13(-0.63%)
Mar 28, 2017	20.36	20.79	20.36	20.71	94,473,144	+0.28(+1.36%)
Mar 27, 2017	20.07	20.44	20.01	20.43	119,340,368	-0.08(-0.38%)
Mar 24, 2017	20.57	20.67	20.37	20.51	112,017,896	-0.03(-0.13%)
Mar 23, 2017	20.46	20.77	20.42	20.53	97,844,416	+0.04(+0.21%)
Mar 22, 2017	20.38	20.59	20.24	20.49	152,902,256	-0.04(-0.21%)
Mar 21, 2017	21.22	21.24	20.48	20.53	220,690,832	-0.61(-2.89%)
Mar 20, 2017	21.26	21.32	21.13	21.14	90,314,168	-0.16(-0.73%)
Mar 17, 2017	21.56	21.57	19.17	21.30	95,342,536	-0.21(-0.98%)
Mar 16, 2017	21.56	21.68	21.51	21.51	102,792,280	+0.03(+0.16%)
Mar 15, 2017	21.55	21.63	21.38	21.48	99,594,576	-0.03(-0.16%)
Mar 14, 2017	21.48	21.53	21.35	21.51	57,036,836	-0.06(-0.28%)
Mar 13, 2017	21.55	21.59	21.44	21.57	56,925,784	+0.05(+0.24%)
Mar 10, 2017	21.64	21.66	21.38	21.52	71,595,552	-0.02(-0.08%)
Mar 09, 2017	21.55	21.65	21.44	21.54	69,965,072	+0.08(+0.36%)
Mar 08, 2017	21.68	21.75	21.45	21.46	120,491,952	+0.01(+0.04%)
Mar 07, 2017	21.55	21.55	21.40	21.45	61,893,228	-0.06(-0.28%)
Mar 06, 2017	21.55	21.58	21.41	21.51	56,467,484	-0.16(-0.76%)
Mar 03, 2017	21.59	21.73	21.58	21.68	66,416,328	+0.10(+0.48%)
Mar 02, 2017	21.95	21.96	21.56	21.57	79,832,584	-0.34(-1.54%)
Mar 01, 2017	21.71	21.95	21.68	21.91	106,120,376	+0.61(+2.85%)
Feb 28, 2017	21.23	21.31	21.16	21.30	56,321,220	-0.01(-0.04%)
Feb 27, 2017	21.22	21.35	21.22	21.31	45,637,804	+0.11(+0.53%)
Feb 24, 2017	21.14	21.25	21.10	21.20	71,063,512	-0.16(-0.77%)
Feb 23, 2017	21.37	21.41	21.24	21.36	61,641,272	+0.00(+0.00%)
Feb 22, 2017	21.26	21.42	21.22	21.36	58,101,736	+0.02(+0.08%)
Feb 21, 2017	21.35	21.40	21.28	21.35	63,608,108	+0.10(+0.49%)
Feb 17, 2017		21.24	21.24	21.24	0	+0.01(+0.04%)
Feb 16, 2017	21.26	21.29	21.10	21.23	73,781,952	-0.05(-0.24%)
Feb 15, 2017	21.22	21.33	21.06	21.28	88,545,224	+0.16(+0.78%)
Feb 14, 2017	20.86	21.15	20.82	21.12	87,489,088	+0.24(+1.16%)
Feb 13, 2017	20.77	20.97	20.74	20.88	88,336,424	+0.23(+1.14%)
Feb 10, 2017	20.70	20.71	20.56	20.64	63,451,012	+0.06(+0.30%)
Feb 09, 2017	20.30	20.61	20.25	20.58	88,488,256	+0.28(+1.37%)
Feb 08, 2017		20.38	20.21	20.30	62,599,864	-0.14(-0.68%)
Feb 07, 2017	20.62	20.62	20.42	20.44	58,557,092	-0.05(-0.25%)
Feb 06, 2017	20.47	20.64	20.45	20.49	40,264,960	-0.10(-0.46%)
Feb 03, 2017	20.53	20.61	20.35	20.59	99,471,784	+0.41(+2.02%)
Feb 02, 2017	20.15	20.28	20.05	20.18	45,383,708	-0.08(-0.39%)
Feb 01, 2017	20.39	20.49	20.20	20.26	83,075,336	+0.03(+0.13%)
Jan 31, 2017	20.26	20.42	20.12	20.23	65,036,080	-0.13(-0.64%)
Jan 30, 2017	20.40	20.40	20.19	20.36	53,149,868	-0.16(-0.80%)
Jan 27, 2017	20.61	20.62	20.47	20.53	50,624,340	-0.08(-0.38%)
Jan 26, 2017	20.59	20.66	20.50	20.61	81,435,176	+0.05(+0.25%)
Jan 25, 2017	20.43	20.56	20.34	20.56	106,929,616	+0.34(+1.67%)
Jan 24, 2017	20.06	20.30	19.97	20.22	52,104,160	+0.25(+1.26%)
Jan 23, 2017	20.01	20.13	19.90	19.97	53,695,852	-0.13(-0.65%)
Jan 20, 2017	20.06	20.16	19.99	20.10	86,175,952	+0.10(+0.48%)
Jan 19, 2017	20.13	20.18	19.93	20.00	65,347,600	-0.09(-0.43%)
Jan 18, 2017	20.03	20.11	19.84	20.09	78,665,760	+0.16(+0.83%)
Jan 17, 2017	20.26	20.26	19.91	19.92	111,229,040	-0.49(-2.38%)
Jan 13, 2017		20.41	20.41	20.41	0	+0.11(+0.56%)
Jan 12, 2017	20.37	20.40	20.12	20.30	66,140,004	-0.17(-0.85%)
Jan 11, 2017	20.36	20.47	20.23	20.47	54,281,908	+0.13(+0.64%)
Jan 10, 2017	20.33	20.51	20.23	20.34	53,206,976	+0.04(+0.21%)
Jan 09, 2017	20.38	20.42	20.25	20.30	39,189,392	-0.14(-0.68%)
Jan 06, 2017	20.44	20.52	20.33	20.43	43,846,208	+0.07(+0.34%)
Jan 05, 2017	20.51	20.53	20.17	20.36	71,654,520	-0.21(-1.01%)
Jan 04, 2017	20.47	20.60	20.41	20.57	51,884,676	+0.16(+0.81%)

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.