Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.78	27.32	26.76	27.08	908,044	+0.17(+0.63%)
Mar 30, 2017	26.68	27.11	26.56	26.91	1,139,107	+0.38(+1.43%)
Mar 29, 2017	25.76	26.64	25.74	26.53	1,081,720	+0.65(+2.51%)
Mar 28, 2017	25.00	26.11	24.82	25.88	1,344,514	+0.99(+3.98%)
Mar 27, 2017	24.75	24.98	24.57	24.89	853,511	-0.13(-0.52%)
Mar 24, 2017	25.36	25.72	24.89	25.02	1,587,556	-0.32(-1.26%)
Mar 23, 2017	25.14	25.53	24.80	25.34	1,213,866	+0.04(+0.16%)
Mar 22, 2017	25.54	25.71	24.89	25.30	1,458,485	-0.51(-1.98%)
Mar 21, 2017	25.80	25.88	24.97	25.81	1,500,793	+0.20(+0.78%)
Mar 20, 2017	25.64	25.64	25.16	25.61	852,201	-0.32(-1.23%)
Mar 17, 2017	26.15	26.30	25.86	25.93	1,362,966	-0.15(-0.58%)
Mar 16, 2017	26.54	26.62	26.03	26.08	1,080,355	-0.37(-1.40%)
Mar 15, 2017	26.07	26.56	25.76	26.45	1,218,575	+0.78(+3.04%)
Mar 14, 2017	25.53	25.93	25.23	25.67	1,264,278	-0.25(-0.96%)
Mar 13, 2017	25.91	26.14	25.73	25.92	843,157	+0.04(+0.15%)
Mar 10, 2017	26.24	26.41	25.30	25.88	1,287,494	-0.27(-1.03%)
Mar 09, 2017	26.16	26.23	25.58	26.15	1,286,288	-0.23(-0.87%)
Mar 08, 2017	26.36	26.69	26.16	26.38	1,891,077	-0.23(-0.86%)
Mar 07, 2017	27.69	27.81	26.50	26.61	996,751	-1.06(-3.83%)
Mar 06, 2017	27.76	27.96	27.43	27.67	1,350,821	-0.13(-0.47%)
Mar 03, 2017	28.39	28.50	27.66	27.80	700,320	-0.54(-1.91%)
Mar 02, 2017	29.00	29.28	28.34	28.34	1,186,867	-1.01(-3.44%)
Mar 01, 2017	28.67	29.53	28.64	29.35	1,583,105	+1.03(+3.64%)
Feb 28, 2017	28.79	28.79	28.17	28.32	1,908,640	-0.70(-2.41%)
Feb 27, 2017	28.56	29.18	28.41	29.02	1,143,991	+0.45(+1.58%)
Feb 24, 2017	27.97	28.63	27.82	28.57	1,530,476	+0.27(+0.95%)
Feb 23, 2017	28.64	28.64	27.90	28.30	1,406,668	+0.70(+2.54%)
Feb 22, 2017	28.18	28.26	27.21	27.60	1,931,957	-1.04(-3.63%)
Feb 21, 2017	27.54	29.00	27.52	28.64	3,005,259	+1.44(+5.29%)
Feb 17, 2017		27.20	27.20	27.20	0	-0.28(-1.02%)
Feb 16, 2017	27.78	27.86	27.34	27.48	899,285	-0.31(-1.12%)
Feb 15, 2017	27.99	28.17	27.71	27.79	1,045,098	-0.39(-1.38%)
Feb 14, 2017	27.29	28.20	27.11	28.18	1,280,258	+0.96(+3.53%)
Feb 13, 2017	27.03	27.48	26.85	27.22	1,437,043	+0.17(+0.63%)
Feb 10, 2017	27.05	27.63	26.99	27.05	2,139,662	+0.39(+1.46%)
Feb 09, 2017	26.40	27.79	25.95	26.66	3,403,488	+0.21(+0.79%)
Feb 08, 2017	26.48	26.51	25.89	26.45	1,979,610	-0.28(-1.05%)
Feb 07, 2017	26.85	27.19	26.40	26.73	1,046,748	-0.27(-1.00%)
Feb 06, 2017	27.69	27.90	26.87	27.00	1,202,597	-0.68(-2.46%)
Feb 03, 2017	27.53	28.00	27.30	27.68	1,449,300	+0.23(+0.84%)
Feb 02, 2017	27.66	27.67	27.05	27.45	699,703	-0.01(-0.04%)
Feb 01, 2017	28.04	28.13	26.93	27.46	1,377,425	-0.39(-1.40%)
Jan 31, 2017	27.45	27.93	26.98	27.85	1,603,934	+0.50(+1.83%)
Jan 30, 2017	27.97	27.99	27.09	27.35	1,581,323	-0.89(-3.15%)
Jan 27, 2017	28.32	28.57	27.91	28.24	1,363,801	-0.30(-1.05%)
Jan 26, 2017	28.68	28.83	28.38	28.54	1,476,413	+0.02(+0.07%)
Jan 25, 2017	27.79	28.55	27.59	28.52	1,338,684	+0.83(+3.00%)
Jan 24, 2017	27.11	28.04	26.91	27.69	1,505,165	+0.82(+3.05%)
Jan 23, 2017	27.29	27.36	26.65	26.87	774,098	-0.67(-2.43%)
Jan 20, 2017	27.67	27.86	27.43	27.54	838,340	+0.18(+0.66%)
Jan 19, 2017	27.86	27.93	27.30	27.36	711,026	-0.37(-1.33%)
Jan 18, 2017	27.62	27.78	27.24	27.73	1,198,950	-0.26(-0.93%)
Jan 17, 2017	27.95	28.19	27.66	27.99	1,343,295	+0.28(+1.01%)
Jan 13, 2017		27.71	27.71	27.71	0	-0.50(-1.77%)
Jan 12, 2017	28.88	28.99	27.77	28.21	1,087,768	-0.31(-1.09%)
Jan 11, 2017	28.40	28.76	28.26	28.52	947,916	+0.23(+0.81%)
Jan 10, 2017	28.50	28.50	27.87	28.29	1,115,813	-0.11(-0.39%)
Jan 09, 2017	28.62	28.71	28.20	28.40	970,003	-0.45(-1.56%)
Jan 06, 2017	28.95	29.22	28.30	28.85	1,849,442	-0.05(-0.17%)
Jan 05, 2017	28.99	29.26	28.55	28.90	2,658,791	-0.20(-0.69%)
Jan 04, 2017	28.84	29.26	28.83	29.10	1,018,650	+0.37(+1.29%)

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.