Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.99	22.19	21.99	22.13	907,093	+0.13(+0.61%)
Mar 30, 2017	22.05	22.11	21.97	21.99	611,798	-0.11(-0.49%)
Mar 29, 2017	21.97	22.11	21.97	22.10	374,349	-0.05(-0.23%)
Mar 28, 2017	22.05	22.19	22.05	22.15	789,973	+0.05(+0.23%)
Mar 27, 2017	22.06	22.11	22.01	22.10	683,067	+0.16(+0.72%)
Mar 24, 2017	21.93	22.00	21.90	21.94	1,035,690	+0.04(+0.19%)
Mar 23, 2017	21.78	21.95	21.78	21.90	702,517	+0.07(+0.31%)
Mar 22, 2017	21.73	21.87	21.73	21.83	1,069,275	+0.05(+0.23%)
Mar 21, 2017	22.07	22.07	21.77	21.78	1,651,840	+0.02(+0.10%)
Mar 20, 2017	21.83	21.86	21.71	21.76	986,596	-0.03(-0.14%)
Mar 17, 2017	21.80	21.85	21.73	21.79	747,762	-0.02(-0.08%)
Mar 16, 2017	21.72	21.83	21.69	21.81	716,649	+0.23(+1.04%)
Mar 15, 2017	21.33	21.60	21.32	21.58	1,336,332	+0.26(+1.21%)
Mar 14, 2017	21.35	21.38	21.28	21.33	557,256	-0.21(-0.97%)
Mar 13, 2017	21.53	21.55	21.48	21.53	559,551	+0.00(+0.00%)
Mar 10, 2017	21.47	21.56	21.41	21.53	749,794	+0.27(+1.26%)
Mar 09, 2017	21.22	21.29	21.18	21.27	645,333	+0.23(+1.07%)
Mar 08, 2017	21.13	21.17	21.03	21.04	709,971	-0.06(-0.28%)
Mar 07, 2017	21.10	21.15	21.05	21.10	457,763	-0.18(-0.82%)
Mar 06, 2017	21.27	21.28	21.20	21.28	430,863	-0.11(-0.51%)
Mar 03, 2017	21.23	21.41	21.18	21.38	1,529,199	+0.37(+1.75%)
Mar 02, 2017	21.00	21.06	20.99	21.02	451,961	-0.05(-0.24%)
Mar 01, 2017	21.03	21.15	21.02	21.07	667,633	+0.28(+1.32%)
Feb 28, 2017	20.77	20.87	20.76	20.79	590,313	+0.01(+0.04%)
Feb 27, 2017	20.71	20.83	20.70	20.78	777,361	+0.03(+0.16%)
Feb 24, 2017	20.63	20.77	20.62	20.75	2,911,141	-0.18(-0.88%)
Feb 23, 2017	20.94	20.97	20.88	20.93	1,139,471	+0.03(+0.16%)
Feb 22, 2017	20.70	20.90	20.65	20.90	982,254	+0.05(+0.24%)
Feb 21, 2017	20.77	20.85	20.77	20.85	483,407	-0.03(-0.16%)
Feb 17, 2017		20.88	20.88	20.88	0	-0.25(-1.18%)
Feb 16, 2017	21.08	21.15	21.08	21.13	318,276	+0.04(+0.20%)
Feb 15, 2017	20.93	21.12	20.89	21.09	577,996	+0.13(+0.64%)
Feb 14, 2017	20.96	20.98	20.86	20.96	355,188	+0.04(+0.20%)
Feb 13, 2017	21.02	21.03	20.90	20.92	224,099	+0.11(+0.52%)
Feb 10, 2017	20.72	20.82	20.72	20.81	174,579	+0.00(+0.00%)
Feb 09, 2017	20.77	20.83	20.74	20.81	222,079	+0.16(+0.77%)
Feb 08, 2017	20.56	20.65	20.50	20.65	369,203	+0.04(+0.20%)
Feb 07, 2017	20.61	20.62	20.55	20.61	339,645	-0.18(-0.84%)
Feb 06, 2017	20.75	20.78	20.69	20.78	294,229	-0.27(-1.27%)
Feb 03, 2017	21.06	21.12	21.02	21.05	270,692	+0.10(+0.48%)
Feb 02, 2017	21.00	21.05	20.88	20.95	607,185	+0.03(+0.16%)
Feb 01, 2017	20.98	21.01	20.83	20.92	926,331	+0.04(+0.20%)
Jan 31, 2017	20.91	20.95	20.79	20.88	1,283,833	+0.08(+0.36%)
Jan 30, 2017	20.72	20.81	20.65	20.80	426,238	-0.18(-0.88%)
Jan 27, 2017	20.96	20.99	20.93	20.98	391,517	-0.03(-0.16%)
Jan 26, 2017	21.06	21.08	20.98	21.02	302,192	-0.23(-1.06%)
Jan 25, 2017	21.18	21.25	21.17	21.24	803,887	+0.18(+0.83%)
Jan 24, 2017	21.02	21.08	20.98	21.07	957,632	+0.02(+0.08%)
Jan 23, 2017	21.01	21.05	20.93	21.05	682,662	+0.03(+0.16%)
Jan 20, 2017	20.96	21.02	20.92	21.02	396,588	+0.15(+0.72%)
Jan 19, 2017	20.89	20.90	20.76	20.87	354,387	-0.03(-0.16%)
Jan 18, 2017	20.88	20.95	20.82	20.90	430,273	-0.15(-0.71%)
Jan 17, 2017	21.07	21.08	21.00	21.05	570,171	-0.02(-0.08%)
Jan 13, 2017		21.07	21.07	21.07	0	+0.10(+0.48%)
Jan 12, 2017	20.98	20.98	20.92	20.97	547,428	+0.08(+0.36%)
Jan 11, 2017	20.70	20.91	20.68	20.89	826,999	+0.10(+0.48%)
Jan 10, 2017	20.82	20.88	20.78	20.79	393,592	-0.02(-0.08%)
Jan 09, 2017	20.72	20.84	20.70	20.81	409,649	-0.03(-0.12%)
Jan 06, 2017	20.80	20.89	20.80	20.83	343,314	-0.08(-0.40%)
Jan 05, 2017	20.80	20.94	20.79	20.92	427,732	+0.19(+0.93%)
Jan 04, 2017	20.62	20.73	20.58	20.72	279,617	+0.14(+0.69%)

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.