Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.69	23.87	23.69	23.79	18,488	+0.07(+0.30%)
Mar 30, 2017	23.69	23.79	23.58	23.72	15,993	+0.17(+0.72%)
Mar 29, 2017	23.46	23.61	23.45	23.55	7,625	+0.14(+0.60%)
Mar 28, 2017	23.21	23.54	23.21	23.41	11,283	+0.06(+0.26%)
Mar 27, 2017	23.35	23.35	23.19	23.35	11,306	-0.01(-0.04%)
Mar 24, 2017	23.46	23.46	23.25	23.36	13,540	+0.08(+0.34%)
Mar 23, 2017	23.32	23.40	23.25	23.28	7,300	+0.09(+0.41%)
Mar 22, 2017	23.22	23.28	23.05	23.19	17,043	-0.02(-0.11%)
Mar 21, 2017	23.61	23.65	23.20	23.21	16,347	-0.41(-1.74%)
Mar 20, 2017	23.62	23.63	23.54	23.62	8,355	+0.15(+0.64%)
Mar 17, 2017	23.21	23.51	23.21	23.47	31,887	+0.13(+0.56%)
Mar 16, 2017	23.40	23.52	23.28	23.34	16,455	-0.05(-0.21%)
Mar 15, 2017	23.31	23.39	23.16	23.39	11,857	+0.28(+1.19%)
Mar 14, 2017	23.14	23.22	23.03	23.11	34,860	-0.16(-0.68%)
Mar 13, 2017	22.94	23.32	22.91	23.27	57,453	+0.23(+1.01%)
Mar 10, 2017	22.86	23.14	22.86	23.04	62,900	+0.22(+0.96%)
Mar 09, 2017	23.11	23.15	22.78	22.82	18,068	-0.33(-1.41%)
Mar 08, 2017	23.39	23.40	23.14	23.15	13,231	-0.16(-0.70%)
Mar 07, 2017	23.37	23.37	23.24	23.31	7,857	-0.09(-0.39%)
Mar 06, 2017	23.37	23.43	23.19	23.40	19,770	+0.03(+0.13%)
Mar 03, 2017	23.36	23.46	23.32	23.37	7,367	+0.01(+0.04%)
Mar 02, 2017	23.65	23.65	23.32	23.36	38,587	-0.21(-0.89%)
Mar 01, 2017	23.59	23.67	23.42	23.57	87,089	+0.12(+0.51%)
Feb 28, 2017	23.72	23.72	23.35	23.45	13,853	-0.15(-0.64%)
Feb 27, 2017	23.57	23.63	23.39	23.60	26,667	-0.10(-0.42%)
Feb 24, 2017	23.70	23.70	23.36	23.70	27,575	+0.00(+0.00%)
Feb 23, 2017	23.70	23.78	23.60	23.70	20,201	+0.14(+0.59%)
Feb 22, 2017	23.59	23.62	23.50	23.56	36,958	-0.01(-0.04%)
Feb 21, 2017	23.65	23.66	23.49	23.57	29,256	+0.08(+0.34%)
Feb 17, 2017		23.49	23.49	23.49	0	+0.16(+0.69%)
Feb 16, 2017	23.48	23.48	23.33	23.33	3,312	-0.09(-0.38%)
Feb 15, 2017	23.24	23.46	23.24	23.42	21,069	+0.12(+0.51%)
Feb 14, 2017	23.20	23.37	23.20	23.30	20,002	+0.00(+0.00%)
Feb 13, 2017	23.20	23.39	23.18	23.30	38,689	+0.11(+0.47%)
Feb 10, 2017	22.93	23.23	22.93	23.19	8,390	+0.19(+0.83%)
Feb 09, 2017	23.09	23.09	22.90	23.00	16,490	-0.09(-0.39%)
Feb 08, 2017	23.24	23.24	22.84	23.09	14,772	-0.04(-0.17%)
Feb 07, 2017	23.18	23.18	22.93	23.13	18,161	+0.15(+0.67%)
Feb 06, 2017	22.86	23.03	22.80	22.98	10,538	+0.02(+0.07%)
Feb 03, 2017	22.73	22.96	22.71	22.96	8,240	+0.26(+1.15%)
Feb 02, 2017	22.66	22.77	22.56	22.70	17,949	+0.01(+0.04%)
Feb 01, 2017	22.48	22.69	22.47	22.69	22,441	+0.26(+1.16%)
Jan 31, 2017	22.50	22.60	22.43	22.43	14,895	-0.21(-0.93%)
Jan 30, 2017	22.71	22.71	22.50	22.64	15,701	-0.05(-0.22%)
Jan 27, 2017	22.69	22.76	22.63	22.69	10,459	-0.06(-0.26%)
Jan 26, 2017	22.79	22.83	22.71	22.75	19,838	-0.08(-0.35%)
Jan 25, 2017	22.82	22.85	22.73	22.83	21,803	+0.14(+0.62%)
Jan 24, 2017	22.81	22.83	22.69	22.69	15,241	+0.02(+0.11%)
Jan 23, 2017	22.74	22.82	22.66	22.67	20,097	-0.01(-0.06%)
Jan 20, 2017	22.50	22.76	22.50	22.68	10,999	+0.14(+0.62%)
Jan 19, 2017	22.81	22.81	22.53	22.54	22,661	-0.21(-0.94%)
Jan 18, 2017	22.67	22.75	22.66	22.75	4,729	+0.15(+0.68%)
Jan 17, 2017	22.79	22.84	22.57	22.60	31,675	-0.06(-0.26%)
Jan 13, 2017		22.66	22.66	22.66	0	-0.10(-0.44%)
Jan 12, 2017	22.57	22.76	22.49	22.76	40,966	+0.06(+0.26%)
Jan 11, 2017	22.71	22.72	22.50	22.70	31,578	-0.38(-1.65%)
Jan 10, 2017	23.00	23.40	22.88	23.08	11,008	+0.00(+0.02%)
Jan 09, 2017	23.20	23.20	23.02	23.07	8,050	-0.20(-0.84%)
Jan 06, 2017	23.33	23.33	23.13	23.27	36,424	+0.07(+0.30%)
Jan 05, 2017	23.38	23.38	23.12	23.20	12,100	-0.17(-0.73%)
Jan 04, 2017	24.99	24.99	22.83	23.37	31,526	+0.57(+2.52%)

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.