Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.71	23.33	22.58	22.99	100,673	+0.35(+1.52%)
Mar 30, 2017	22.34	22.76	22.34	22.64	80,890	+0.28(+1.25%)
Mar 29, 2017	22.21	22.55	21.97	22.36	139,004	-0.03(-0.13%)
Mar 28, 2017	22.25	22.47	21.87	22.39	200,322	+0.05(+0.21%)
Mar 27, 2017	22.07	22.53	22.07	22.34	108,077	-0.01(-0.04%)
Mar 24, 2017	22.46	22.66	21.42	22.35	71,546	-0.15(-0.66%)
Mar 23, 2017	22.40	22.56	22.33	22.50	69,994	+0.09(+0.42%)
Mar 22, 2017	22.35	22.57	22.17	22.41	97,957	+0.05(+0.21%)
Mar 21, 2017	22.90	23.18	22.22	22.36	153,836	-0.04(-0.17%)
Mar 20, 2017	22.50	22.52	22.17	22.40	70,644	-0.14(-0.60%)
Mar 17, 2017	22.01	22.76	21.92	22.54	137,045	+0.44(+1.98%)
Mar 16, 2017	22.57	22.64	22.00	22.10	100,330	-0.33(-1.45%)
Mar 15, 2017	21.42	23.00	21.42	22.42	392,970	+1.14(+5.34%)
Mar 14, 2017	20.64	21.35	20.64	21.29	232,173	+0.49(+2.37%)
Mar 13, 2017	20.95	21.12	20.74	20.79	247,910	-0.19(-0.89%)
Mar 10, 2017	20.94	21.29	20.67	20.98	91,550	+0.24(+1.17%)
Mar 09, 2017	20.67	20.96	20.67	20.74	44,480	+0.07(+0.36%)
Mar 08, 2017	20.63	20.85	20.54	20.66	103,956	+0.05(+0.23%)
Mar 07, 2017	20.80	20.98	20.50	20.62	123,621	-0.34(-1.64%)
Mar 06, 2017	20.66	21.09	20.50	20.96	91,715	+0.23(+1.12%)
Mar 03, 2017	20.60	20.77	20.37	20.73	103,267	+0.13(+0.63%)
Mar 02, 2017	20.88	20.91	20.56	20.60	134,465	-0.29(-1.38%)
Mar 01, 2017	20.69	21.41	20.69	20.89	135,738	+0.27(+1.31%)
Feb 28, 2017	20.80	21.08	20.56	20.62	196,076	-0.17(-0.81%)
Feb 27, 2017	20.65	21.41	20.63	20.79	181,295	+0.14(+0.68%)
Feb 24, 2017	20.25	20.95	20.04	20.65	269,299	+0.25(+1.23%)
Feb 23, 2017	20.40	20.85	19.89	20.39	278,484	-0.24(-1.17%)
Feb 22, 2017	19.68	21.06	18.46	20.64	894,637	-2.26(-9.88%)
Feb 21, 2017	22.18	23.07	22.14	22.90	178,600	+0.74(+3.32%)
Feb 17, 2017		22.16	22.16	22.16	0	+0.57(+2.63%)
Feb 16, 2017	21.95	21.95	21.48	21.60	52,527	-0.32(-1.44%)
Feb 15, 2017	21.94	22.14	21.77	21.91	51,307	-0.14(-0.63%)
Feb 14, 2017	21.98	22.28	21.88	22.05	60,413	+0.07(+0.34%)
Feb 13, 2017	21.83	22.16	21.74	21.98	101,202	+0.23(+1.07%)
Feb 10, 2017	21.73	21.96	21.45	21.74	62,824	+0.21(+0.99%)
Feb 09, 2017	21.13	21.64	21.13	21.53	65,451	+0.31(+1.45%)
Feb 08, 2017	21.08	21.32	20.92	21.22	61,465	+0.06(+0.26%)
Feb 07, 2017	20.82	21.33	20.82	21.17	85,917	+0.22(+1.07%)
Feb 06, 2017	21.33	21.33	20.55	20.94	154,323	-0.49(-2.30%)
Feb 03, 2017	21.16	21.46	20.91	21.44	55,095	+0.37(+1.77%)
Feb 02, 2017	21.19	21.42	20.73	21.06	112,327	-0.23(-1.09%)
Feb 01, 2017	21.26	21.57	21.13	21.30	78,809	+0.15(+0.70%)
Jan 31, 2017	20.97	21.40	20.96	21.15	110,013	+0.02(+0.09%)
Jan 30, 2017	21.73	21.73	21.05	21.13	62,570	-0.68(-3.12%)
Jan 27, 2017	21.48	22.02	21.48	21.81	84,338	+0.26(+1.21%)
Jan 26, 2017	21.68	21.83	21.45	21.55	73,130	-0.27(-1.24%)
Jan 25, 2017	21.86	22.24	21.72	21.82	112,955	+0.10(+0.47%)
Jan 24, 2017	21.68	21.79	21.16	21.72	84,143	+0.06(+0.26%)
Jan 23, 2017	21.73	21.94	21.46	21.66	63,061	-0.07(-0.34%)
Jan 20, 2017	21.41	21.93	21.29	21.73	110,001	+0.24(+1.13%)
Jan 19, 2017	22.08	22.08	21.33	21.49	109,787	-0.59(-2.66%)
Jan 18, 2017	22.13	22.50	21.88	22.08	82,105	-0.13(-0.59%)
Jan 17, 2017	22.41	22.50	22.14	22.21	132,533	-0.79(-3.44%)
Jan 13, 2017		23.00	23.00	23.00	0	-0.02(-0.08%)
Jan 12, 2017	23.23	23.23	21.97	23.02	235,221	-0.51(-2.18%)
Jan 11, 2017	24.96	25.18	23.12	23.53	260,301	-1.23(-4.96%)
Jan 10, 2017	23.59	25.05	23.59	24.76	231,586	+1.23(+5.22%)
Jan 09, 2017	23.52	23.77	23.33	23.53	81,679	+0.11(+0.48%)
Jan 06, 2017	23.28	23.72	23.13	23.42	88,747	+0.06(+0.24%)
Jan 05, 2017	23.37	23.68	22.97	23.36	118,600	-0.10(-0.44%)
Jan 04, 2017	23.56	23.75	23.29	23.47	106,853	-0.03(-0.12%)

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.