Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	28.47	29.26	28.26	28.87	1,694,561	+0.25(+0.87%)
Mar 30, 2017	28.67	28.89	28.12	28.62	2,244,087	-0.16(-0.56%)
Mar 29, 2017	29.25	29.25	28.75	28.78	2,197,466	-0.49(-1.67%)
Mar 28, 2017	29.53	30.06	29.21	29.27	1,657,470	-0.36(-1.21%)
Mar 27, 2017	28.80	29.82	28.36	29.63	1,596,923	+0.44(+1.51%)
Mar 24, 2017	29.10	29.50	28.82	29.19	1,291,465	+0.14(+0.48%)
Mar 23, 2017	29.24	29.50	28.95	29.05	1,481,317	-0.12(-0.41%)
Mar 22, 2017	29.64	29.89	28.97	29.17	2,342,532	-0.43(-1.45%)
Mar 21, 2017	31.12	31.33	29.23	29.60	3,953,540	-1.60(-5.13%)
Mar 20, 2017	31.06	31.49	30.76	31.20	1,639,045	+0.17(+0.55%)
Mar 17, 2017	31.09	31.79	30.51	31.03	4,484,657	-0.38(-1.21%)
Mar 16, 2017	31.39	32.62	31.26	31.41	2,904,155	+0.11(+0.35%)
Mar 15, 2017	31.21	31.39	30.34	31.30	1,886,430	+0.23(+0.74%)
Mar 14, 2017	31.91	31.95	30.79	31.07	1,664,660	-1.00(-3.12%)
Mar 13, 2017	31.15	32.67	31.10	32.07	2,404,346	+0.84(+2.69%)
Mar 10, 2017	31.42	31.71	31.03	31.23	1,597,689	-0.09(-0.29%)
Mar 09, 2017	31.10	31.84	30.85	31.32	2,345,055	+0.24(+0.77%)
Mar 08, 2017	30.81	31.16	30.59	31.08	1,550,766	+0.34(+1.11%)
Mar 07, 2017	30.65	31.33	30.49	30.74	1,969,675	-0.15(-0.49%)
Mar 06, 2017	30.40	31.03	29.83	30.89	3,485,604	+1.08(+3.62%)
Mar 03, 2017	30.74	30.89	29.35	29.81	4,749,519	-1.22(-3.93%)
Mar 02, 2017	32.04	32.66	30.79	31.03	4,201,130	-1.29(-3.99%)
Mar 01, 2017	32.00	32.41	31.67	32.32	3,376,009	+0.60(+1.89%)
Feb 28, 2017	32.16	32.24	31.33	31.72	4,444,082	-0.92(-2.82%)
Feb 27, 2017	32.08	33.33	31.87	32.64	3,319,769	+0.38(+1.18%)
Feb 24, 2017	31.28	32.28	31.01	32.26	2,329,736	+0.59(+1.86%)
Feb 23, 2017	32.31	32.49	31.40	31.67	2,796,048	-0.49(-1.52%)
Feb 22, 2017	31.91	32.45	31.73	32.16	3,899,633	+0.20(+0.63%)
Feb 21, 2017	32.47	32.63	31.40	31.96	4,402,407	-0.39(-1.21%)
Feb 17, 2017		32.35	32.35	32.35	0	-0.82(-2.47%)
Feb 16, 2017	33.65	34.28	32.76	33.17	5,082,903	-0.25(-0.75%)
Feb 15, 2017	33.40	33.86	33.11	33.42	3,405,773	-0.23(-0.68%)
Feb 14, 2017	33.86	34.44	32.88	33.65	7,475,223	-1.25(-3.58%)
Feb 13, 2017	32.06	34.95	32.06	34.90	8,640,542	+2.94(+9.20%)
Feb 10, 2017	31.77	33.39	31.58	31.96	9,469,159	-0.85(-2.59%)
Feb 09, 2017	31.44	34.24	30.75	32.81	9,952,719	+1.37(+4.36%)
Feb 08, 2017	31.71	32.69	29.75	31.44	9,771,452	+0.48(+1.55%)
Feb 07, 2017	32.30	32.31	30.83	30.96	7,350,563	-0.86(-2.70%)
Feb 06, 2017	31.50	32.42	31.30	31.82	6,078,670	+0.45(+1.43%)
Feb 03, 2017	30.10	31.60	30.07	31.37	4,119,620	+1.27(+4.22%)
Feb 02, 2017	29.87	30.84	29.62	30.10	4,028,814	+0.05(+0.17%)
Feb 01, 2017	29.74	30.37	29.36	30.05	3,683,315	+1.22(+4.23%)
Jan 31, 2017	28.70	28.94	28.43	28.83	2,066,063	-0.18(-0.62%)
Jan 30, 2017	29.41	29.41	28.28	29.01	3,392,147	-0.43(-1.46%)
Jan 27, 2017	29.92	29.99	28.85	29.44	2,786,627	-0.41(-1.37%)
Jan 26, 2017	30.15	30.50	29.35	29.85	3,809,966	+0.80(+2.75%)
Jan 25, 2017	29.19	30.47	28.82	29.05	5,129,168	+0.32(+1.11%)
Jan 24, 2017	28.47	29.44	28.22	28.73	4,083,788	+0.23(+0.81%)
Jan 23, 2017	28.38	28.80	28.15	28.50	2,906,519	+0.12(+0.42%)
Jan 20, 2017	28.55	29.00	28.02	28.38	3,877,424	-0.18(-0.63%)
Jan 19, 2017	27.73	28.68	27.42	28.56	4,975,693	+0.97(+3.52%)
Jan 18, 2017	27.77	27.83	27.03	27.59	3,580,575	-0.26(-0.93%)
Jan 17, 2017	27.90	28.06	27.75	27.85	2,667,301	-0.11(-0.39%)
Jan 13, 2017		27.96	27.96	27.96	0	+0.08(+0.29%)
Jan 12, 2017	28.46	28.72	27.56	27.88	2,787,497	-0.06(-0.21%)
Jan 11, 2017	27.45	28.00	27.33	27.94	2,393,559	+0.15(+0.54%)
Jan 10, 2017	29.25	29.70	27.72	27.79	4,675,104	-0.31(-1.10%)
Jan 09, 2017	27.77	28.35	27.24	28.10	2,619,011	+0.47(+1.70%)
Jan 06, 2017	28.06	28.73	27.56	27.63	3,790,378	-0.47(-1.67%)
Jan 05, 2017	28.60	28.75	27.41	28.10	4,677,737	+0.59(+2.14%)
Jan 04, 2017	26.55	27.75	26.21	27.51	6,044,973	+1.01(+3.81%)

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.