Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	24.10	25.33	23.88	25.16	611,868	+1.01(+4.18%)
Mar 30, 2017	23.91	24.78	23.80	24.15	397,016	+0.16(+0.67%)
Mar 29, 2017	23.81	24.07	23.36	23.99	424,075	+0.15(+0.63%)
Mar 28, 2017	23.71	24.32	23.32	23.84	448,084	+0.03(+0.13%)
Mar 27, 2017	23.35	24.16	23.29	23.81	539,065	-0.14(-0.58%)
Mar 24, 2017	24.63	24.69	23.57	23.95	771,605	-0.56(-2.28%)
Mar 23, 2017	21.57	24.73	21.40	24.51	6,916,913	+3.69(+17.72%)
Mar 22, 2017	21.87	21.97	20.44	20.82	1,114,009	-1.36(-6.13%)
Mar 21, 2017	22.51	22.83	21.31	22.18	420,475	-0.45(-1.99%)
Mar 20, 2017	23.58	23.58	22.50	22.63	208,166	-0.95(-4.03%)
Mar 17, 2017	23.50	23.86	23.49	23.58	375,089	+0.14(+0.60%)
Mar 16, 2017	23.76	24.29	23.26	23.44	258,497	-0.85(-3.50%)
Mar 15, 2017	23.90	24.43	23.77	24.29	318,279	+0.47(+1.97%)
Mar 14, 2017	24.15	24.25	23.60	23.82	187,859	-0.51(-2.10%)
Mar 13, 2017	24.79	24.84	24.07	24.33	141,500	-0.46(-1.86%)
Mar 10, 2017	24.66	25.21	24.65	24.79	205,073	+0.26(+1.06%)
Mar 09, 2017	24.53	24.82	24.30	24.53	161,326	+0.05(+0.20%)
Mar 08, 2017	25.80	25.80	24.40	24.48	213,993	-1.37(-5.30%)
Mar 07, 2017	26.65	26.65	25.63	25.85	271,699	-0.87(-3.26%)
Mar 06, 2017	27.43	27.50	26.46	26.72	290,989	-0.74(-2.69%)
Mar 03, 2017	27.10	27.90	27.08	27.46	211,770	+0.30(+1.10%)
Mar 02, 2017	27.27	27.37	26.70	27.16	207,244	-0.34(-1.24%)
Mar 01, 2017	28.45	28.77	27.18	27.50	280,095	-0.92(-3.24%)
Feb 28, 2017	28.74	28.85	27.68	28.42	266,165	-0.52(-1.80%)
Feb 27, 2017	27.67	28.96	27.33	28.94	200,410	+1.28(+4.63%)
Feb 24, 2017	27.65	27.77	27.05	27.66	132,154	-0.26(-0.93%)
Feb 23, 2017	26.40	28.76	26.25	27.92	551,440	+1.51(+5.72%)
Feb 22, 2017	27.06	27.17	26.26	26.41	195,582	-0.69(-2.55%)
Feb 21, 2017	26.78	27.20	26.76	27.10	146,334	+0.22(+0.82%)
Feb 17, 2017		26.88	26.88	26.88	0	-0.25(-0.92%)
Feb 16, 2017	27.00	27.24	26.96	27.13	100,258	+0.03(+0.11%)
Feb 15, 2017	27.33	27.55	27.07	27.10	143,012	-0.23(-0.84%)
Feb 14, 2017	27.04	27.48	27.00	27.33	199,471	+0.20(+0.74%)
Feb 13, 2017	26.89	27.46	26.89	27.13	238,471	+0.08(+0.30%)
Feb 10, 2017	27.94	28.21	26.87	27.05	206,988	-0.86(-3.08%)
Feb 09, 2017	27.75	28.33	27.55	27.91	202,533	+0.25(+0.90%)
Feb 08, 2017	27.88	27.88	26.74	27.66	136,252	-0.33(-1.18%)
Feb 07, 2017	27.87	28.36	27.63	27.99	222,964	+0.27(+0.97%)
Feb 06, 2017	27.72	27.78	26.65	27.72	265,671	+0.07(+0.25%)
Feb 03, 2017	27.10	27.84	26.85	27.65	399,038	+0.56(+2.07%)
Feb 02, 2017	26.33	27.66	25.81	27.09	385,958	+0.93(+3.56%)
Feb 01, 2017	26.07	26.54	25.66	26.16	131,074	-0.06(-0.23%)
Jan 31, 2017	25.97	26.45	25.36	26.22	143,065	+0.17(+0.65%)
Jan 30, 2017	26.05	26.32	25.66	26.05	125,106	-0.06(-0.23%)
Jan 27, 2017	26.41	26.52	25.86	26.11	87,563	-0.21(-0.80%)
Jan 26, 2017	26.31	26.65	26.13	26.32	112,972	-0.07(-0.27%)
Jan 25, 2017	26.40	26.90	26.33	26.39	142,420	-0.19(-0.71%)
Jan 24, 2017	26.35	26.74	26.13	26.58	157,923	+0.28(+1.06%)
Jan 23, 2017	26.29	26.41	26.02	26.30	203,446	+0.01(+0.04%)
Jan 20, 2017	26.86	26.86	26.01	26.29	116,872	-0.28(-1.05%)
Jan 19, 2017	26.88	26.95	26.30	26.57	104,989	-0.36(-1.34%)
Jan 18, 2017	27.12	27.50	26.69	26.93	191,391	-0.36(-1.32%)
Jan 17, 2017	27.29	27.66	26.84	27.29	150,640	-0.08(-0.29%)
Jan 13, 2017		27.37	27.37	27.37	0	+0.31(+1.15%)
Jan 12, 2017	26.52	27.30	26.48	27.06	111,401	+0.48(+1.81%)
Jan 11, 2017	27.00	27.31	26.52	26.58	189,875	-0.58(-2.14%)
Jan 10, 2017	26.15	27.45	25.86	27.16	158,773	+0.79(+3.00%)
Jan 09, 2017	27.39	27.39	26.31	26.37	200,381	-1.03(-3.76%)
Jan 06, 2017	27.76	27.82	27.15	27.40	180,186	-0.38(-1.37%)
Jan 05, 2017	27.45	28.62	27.10	27.78	344,296	+0.39(+1.42%)
Jan 04, 2017	28.72	29.10	27.29	27.39	384,970	-1.19(-4.16%)

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.