Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	30.33	30.33	30.32	30.32	1,215	-0.04(-0.15%)
Mar 30, 2017	30.60	30.60	30.36	30.36	535	-0.05(-0.16%)
Mar 29, 2017	30.51	30.51	29.95	30.41	1,547	-0.96(-3.06%)
Mar 28, 2017	31.18	31.37	31.18	31.37	1,239	-0.30(-0.95%)
Mar 24, 2017		31.67	31.67	31.67	182	+0.06(+0.19%)
Mar 23, 2017	31.72	31.83	31.61	31.61	709	-0.28(-0.88%)
Mar 22, 2017	31.89	31.89	31.89	31.89	1,732	-0.06(-0.19%)
Mar 21, 2017	32.76	32.76	31.95	31.95	13,851	-0.36(-1.11%)
Mar 20, 2017	32.31	32.31	32.31	32.31	2,062	+0.10(+0.31%)
Mar 17, 2017	32.66	32.66	32.21	32.21	2,166	-0.64(-1.95%)
Mar 16, 2017	33.45	33.45	32.85	32.85	4,439	+0.11(+0.32%)
Mar 15, 2017	32.43	32.74	32.43	32.74	2,098	-0.41(-1.22%)
Mar 14, 2017	33.15	33.15	33.15	33.15	619	+0.64(+1.97%)
Mar 13, 2017	32.50	33.21	32.50	32.51	1,953	+0.26(+0.81%)
Mar 10, 2017	32.25	32.25	32.25	32.25	1,520	-0.10(-0.31%)
Mar 09, 2017	32.44	32.44	32.10	32.35	152,607	-0.02(-0.08%)
Mar 08, 2017	31.73	32.55	31.35	32.38	356,964	+1.68(+5.46%)
Mar 07, 2017	30.70	30.70	30.70	30.70	510	+0.40(+1.32%)
Mar 06, 2017	30.30	30.30	30.30	30.30	1,500	+0.25(+0.83%)
Mar 03, 2017	30.05	30.05	30.05	30.05	586	-0.77(-2.50%)
Mar 02, 2017	30.82	30.82	30.82	30.82	832	+0.09(+0.31%)
Mar 01, 2017	30.73	30.73	30.73	30.73	305	+0.78(+2.59%)
Feb 28, 2017	29.95	29.95	29.95	29.95	496	+0.05(+0.17%)
Feb 27, 2017	29.90	29.90	29.90	29.90	621	-0.35(-1.16%)
Feb 23, 2017		30.25	30.25	30.25	284	-0.30(-0.98%)
Feb 22, 2017	30.20	30.65	30.18	30.55	8,491	+0.61(+2.04%)
Feb 21, 2017	30.36	30.36	29.94	29.94	710	-0.56(-1.84%)
Feb 15, 2017		30.50	30.50	30.50	0	+0.33(+1.09%)
Feb 13, 2017		30.17	30.17	30.17	318	-0.25(-0.82%)
Feb 09, 2017		30.42	30.42	30.42	200	-0.32(-1.04%)
Feb 08, 2017	30.30	30.74	29.85	30.74	1,465	+0.97(+3.26%)
Feb 07, 2017	29.77	29.77	29.77	29.77	319	-0.60(-1.96%)
Feb 06, 2017	30.37	30.37	30.37	30.37	153,880	-0.08(-0.27%)
Feb 03, 2017	30.45	30.45	30.45	30.45	1,856	-0.02(-0.07%)
Feb 02, 2017	30.47	30.47	30.40	30.47	159,040	+0.32(+1.06%)
Feb 01, 2017	30.15	30.15	30.15	30.15	243	-0.01(-0.03%)
Jan 30, 2017		30.16	30.16	30.16	2	-0.69(-2.24%)
Jan 27, 2017	30.85	30.85	30.85	30.85	161	+0.12(+0.39%)
Jan 24, 2017		30.73	30.73	30.73	80	-0.58(-1.85%)
Jan 17, 2017		31.31	31.31	31.31	0	+0.42(+1.36%)
Jan 09, 2017		30.89	30.89	30.89	0	-0.21(-0.68%)
Jan 06, 2017	31.10	31.10	31.10	31.10	102	+1.50(+5.07%)
Jan 03, 2017		29.60	29.60	29.60	0	-0.10(-0.34%)
Dec 29, 2016		29.70	29.70	29.70	0	+0.45(+1.54%)
Dec 20, 2016		29.25	29.25	29.25	52	-0.20(-0.68%)
Dec 13, 2016		29.45	29.45	29.45	0	+0.08(+0.27%)
Dec 12, 2016	29.37	29.37	29.37	29.37	673	-1.17(-3.83%)
Dec 08, 2016		30.54	30.54	30.54	0	-0.06(-0.20%)
Dec 06, 2016		30.60	30.60	30.60	0	+0.50(+1.66%)
Nov 30, 2016		30.10	30.10	30.10	0	+0.50(+1.69%)
Nov 23, 2016		29.60	29.60	29.60	50	-0.48(-1.60%)
Nov 22, 2016	30.08	30.08	30.08	30.08	1,000	+1.13(+3.90%)
Nov 21, 2016	29.40	29.40	28.95	28.95	239	-0.45(-1.53%)
Nov 07, 2016		29.40	29.40	29.40	0	+0.36(+1.24%)
Oct 31, 2016		29.04	29.04	29.04	82	+0.89(+3.16%)
Oct 27, 2016		28.15	28.15	28.15	0	-1.13(-3.86%)
Oct 25, 2016		29.28	29.28	29.28	0	-0.09(-0.31%)
Oct 19, 2016		29.37	29.37	29.37	0	+0.72(+2.51%)
Oct 03, 2016	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Sep 30, 2016		28.65	28.65	28.65	0	+1.02(+3.69%)
Sep 29, 2016	27.63	27.63	27.63	27.63	14	+0.00(+0.00%)
Sep 28, 2016	27.63	27.63	27.63	27.63	0	+0.00(+0.00%)
Sep 27, 2016	27.65	27.65	27.63	27.63	352	-0.37(-1.32%)
Sep 26, 2016	28.00	28.00	28.00	28.00	388	+0.00(+0.00%)
Sep 21, 2016		28.00	28.00	28.00	25	+0.41(+1.49%)
Sep 20, 2016	27.59	27.59	27.59	27.59	100	+0.00(+0.00%)
Sep 14, 2016		27.59	27.59	27.59	0	-0.75(-2.65%)
Sep 12, 2016		28.34	28.34	28.34	0	+0.16(+0.57%)
Sep 06, 2016		28.18	28.18	28.18	0	+1.58(+5.94%)
Aug 31, 2016		26.60	26.60	26.60	0	+0.37(+1.41%)
Aug 29, 2016		26.23	26.23	26.23	0	-0.17(-0.64%)
Aug 26, 2016	26.45	26.45	26.40	26.40	636	-0.85(-3.12%)
Aug 22, 2016		27.25	27.25	27.25	0	+1.00(+3.81%)
Aug 10, 2016		26.25	26.25	26.25	0	+0.59(+2.30%)
Aug 05, 2016		25.66	25.66	25.66	0	+0.01(+0.04%)
Aug 03, 2016		25.65	25.65	25.65	0	+0.22(+0.88%)
Aug 02, 2016	25.43	25.43	25.43	25.43	191	-0.70(-2.70%)
Jul 14, 2016		26.13	26.13	26.13	0	+0.88(+3.49%)
Jul 13, 2016	25.25	25.25	25.25	25.25	139	+0.33(+1.32%)
Jun 29, 2016		24.92	24.92	24.92	0	+0.05(+0.18%)
Jun 28, 2016	24.62	24.88	24.62	24.88	291	-0.50(-1.95%)
Jun 23, 2016		25.37	25.37	25.37	24	-0.38(-1.46%)
Jun 20, 2016		25.75	25.75	25.75	39	+0.50(+1.96%)
Jun 01, 2016		25.25	25.25	25.25	101	+0.30(+1.20%)
May 31, 2016	25.64	25.64	24.95	24.95	200	+0.70(+2.89%)
May 24, 2016		24.25	24.25	24.25	0	-0.36(-1.46%)
May 20, 2016		24.61	24.61	24.61	0	-0.10(-0.40%)
May 19, 2016	24.71	24.71	24.71	24.71	284	-0.04(-0.16%)
May 16, 2016		24.75	24.75	24.75	0	-0.26(-1.04%)
May 13, 2016	25.01	25.01	25.01	25.01	106	-0.16(-0.66%)
May 06, 2016		25.18	25.18	25.18	0	-0.18(-0.69%)
May 05, 2016	25.35	25.35	25.35	25.35	100	-0.30(-1.17%)
Apr 28, 2016		25.65	25.65	25.65	68	-0.15(-0.58%)
Apr 20, 2016		25.80	25.80	25.80	38	-0.73(-2.75%)
Apr 19, 2016	26.17	26.53	26.17	26.53	346	+0.56(+2.16%)
Apr 14, 2016		25.97	25.97	25.97	0	+0.92(+3.67%)
Apr 08, 2016		25.05	25.05	25.05	0	-0.08(-0.32%)

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.