Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.85	21.99	21.78	21.91	233,258	+0.08(+0.39%)
Mar 30, 2017	21.69	21.85	21.65	21.83	266,043	+0.18(+0.84%)
Mar 29, 2017	21.48	21.68	21.47	21.64	592,446	+0.14(+0.63%)
Mar 28, 2017	21.31	21.53	21.28	21.51	751,323	+0.15(+0.69%)
Mar 27, 2017	21.18	21.40	21.10	21.36	280,644	-0.01(-0.04%)
Mar 24, 2017	21.46	21.55	21.30	21.37	275,464	-0.06(-0.30%)
Mar 23, 2017	21.32	21.59	21.26	21.43	314,679	+0.14(+0.66%)
Mar 22, 2017	21.31	21.37	21.13	21.29	424,407	-0.06(-0.29%)
Mar 21, 2017	21.83	21.83	21.34	21.36	471,096	-0.39(-1.81%)
Mar 20, 2017	21.89	21.90	21.72	21.75	720,978	-0.18(-0.83%)
Mar 17, 2017	21.85	21.97	21.76	21.93	271,305	+0.11(+0.51%)
Mar 16, 2017	21.85	21.91	21.78	21.82	295,761	+0.02(+0.11%)
Mar 15, 2017	21.54	21.85	21.53	21.80	320,660	+0.34(+1.60%)
Mar 14, 2017	21.46	21.48	21.29	21.45	446,301	-0.06(-0.26%)
Mar 13, 2017	21.47	21.62	21.46	21.51	468,734	+0.03(+0.13%)
Mar 10, 2017	21.54	21.56	21.35	21.48	1,256,070	+0.10(+0.46%)
Mar 09, 2017	21.50	21.57	21.35	21.39	423,852	-0.14(-0.67%)
Mar 08, 2017	21.75	21.77	21.52	21.53	531,854	-0.18(-0.83%)
Mar 07, 2017	21.85	21.86	21.71	21.71	601,831	-0.15(-0.71%)
Mar 06, 2017	21.96	21.96	21.82	21.86	669,154	-0.22(-1.00%)
Mar 03, 2017	22.16	22.23	21.97	22.09	762,766	-0.11(-0.50%)
Mar 02, 2017	22.36	22.36	22.18	22.20	892,802	-0.19(-0.85%)
Mar 01, 2017	22.33	22.47	22.33	22.39	565,377	+0.30(+1.35%)
Feb 28, 2017	22.34	22.36	22.07	22.09	401,005	-0.31(-1.37%)
Feb 27, 2017	22.24	22.42	22.19	22.39	376,424	+0.11(+0.49%)
Feb 24, 2017	22.12	22.29	22.07	22.29	556,568	+0.03(+0.12%)
Feb 23, 2017	22.49	22.50	22.16	22.26	436,010	-0.18(-0.78%)
Feb 22, 2017	22.50	22.50	22.36	22.44	1,388,720	-0.05(-0.24%)
Feb 21, 2017	22.25	22.49	22.25	22.49	511,509	+0.25(+1.11%)
Feb 17, 2017		22.24	22.24	22.24	0	-0.03(-0.13%)
Feb 16, 2017	22.27	22.33	22.19	22.27	457,376	-0.00(-0.01%)
Feb 15, 2017	22.13	22.30	22.07	22.28	551,035	+0.08(+0.35%)
Feb 14, 2017	22.14	22.22	22.07	22.20	937,799	+0.01(+0.06%)
Feb 13, 2017	22.29	22.32	22.15	22.18	520,332	-0.01(-0.06%)
Feb 10, 2017	22.12	22.22	22.06	22.20	426,962	+0.17(+0.77%)
Feb 09, 2017	21.82	22.08	21.82	22.03	538,464	+0.25(+1.14%)
Feb 08, 2017	21.73	21.80	21.60	21.78	661,075	-0.01(-0.06%)
Feb 07, 2017	21.94	22.00	21.75	21.79	1,559,950	-0.10(-0.47%)
Feb 06, 2017	22.05	22.09	21.87	21.89	335,860	-0.19(-0.86%)
Feb 03, 2017	21.95	22.09	21.91	22.08	452,678	+0.30(+1.36%)
Feb 02, 2017	21.89	21.93	21.75	21.79	508,975	-0.09(-0.41%)
Feb 01, 2017	22.13	22.21	21.81	21.88	626,644	-0.14(-0.61%)
Jan 31, 2017	21.85	22.06	21.75	22.01	447,170	+0.10(+0.44%)
Jan 30, 2017	22.06	22.07	21.78	21.91	667,930	-0.24(-1.07%)
Jan 27, 2017	22.32	22.32	22.09	22.15	2,566,436	-0.15(-0.67%)
Jan 26, 2017	22.47	22.47	22.27	22.30	492,565	-0.12(-0.54%)
Jan 25, 2017	22.36	22.47	22.35	22.42	917,117	+0.20(+0.90%)
Jan 24, 2017	22.00	22.28	21.98	22.22	521,265	+0.31(+1.41%)
Jan 23, 2017	21.90	22.01	21.82	21.91	503,163	-0.05(-0.23%)
Jan 20, 2017	21.92	22.01	21.87	21.96	449,187	+0.11(+0.49%)
Jan 19, 2017	22.13	22.16	21.76	21.86	474,482	-0.26(-1.16%)
Jan 18, 2017	22.15	22.15	22.00	22.11	543,306	+0.06(+0.29%)
Jan 17, 2017	22.10	22.23	22.02	22.05	756,901	-0.12(-0.56%)
Jan 13, 2017		22.17	22.17	22.17	0	+0.08(+0.37%)
Jan 12, 2017	22.26	22.27	21.87	22.09	417,729	-0.20(-0.88%)
Jan 11, 2017	22.23	22.30	22.12	22.29	428,156	+0.07(+0.33%)
Jan 10, 2017	22.06	22.27	22.01	22.21	452,088	+0.21(+0.94%)
Jan 09, 2017	22.23	22.23	21.99	22.01	787,725	-0.28(-1.26%)
Jan 06, 2017	22.47	22.50	22.29	22.29	719,775	-0.13(-0.58%)
Jan 05, 2017	22.69	22.69	22.33	22.42	623,702	-0.31(-1.37%)
Jan 04, 2017	22.52	22.74	22.47	22.73	620,197	+0.29(+1.29%)

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.