Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	29.80	29.81	29.46	29.58	561,749	-0.27(-0.89%)
Mar 30, 2017	28.99	29.89	28.99	29.84	578,259	+0.90(+3.12%)
Mar 29, 2017	29.07	29.56	28.73	28.94	384,248	-0.13(-0.44%)
Mar 28, 2017	28.64	29.21	28.46	29.07	314,799	+0.33(+1.16%)
Mar 27, 2017	28.04	28.81	27.70	28.74	610,070	+0.12(+0.42%)
Mar 24, 2017	28.46	28.76	28.30	28.61	562,378	+0.24(+0.83%)
Mar 23, 2017	27.86	28.51	27.80	28.38	409,733	+0.44(+1.57%)
Mar 22, 2017	28.11	28.38	27.60	27.94	510,438	-0.42(-1.50%)
Mar 21, 2017	29.96	30.10	28.33	28.36	787,577	-1.53(-5.13%)
Mar 20, 2017	30.37	30.37	29.81	29.90	508,255	-0.68(-2.21%)
Mar 17, 2017	30.23	30.75	29.84	30.57	4,050,828	+0.31(+1.03%)
Mar 16, 2017	30.75	30.75	29.96	30.26	858,125	+0.55(+1.86%)
Mar 15, 2017	29.88	30.21	29.46	29.71	442,495	-0.11(-0.36%)
Mar 14, 2017	29.65	29.96	29.40	29.81	340,182	-0.11(-0.38%)
Mar 13, 2017	29.52	30.13	29.52	29.93	603,972	+0.37(+1.26%)
Mar 10, 2017	29.75	29.75	29.12	29.56	480,464	+0.08(+0.28%)
Mar 09, 2017	29.55	29.82	29.24	29.47	232,261	-0.02(-0.08%)
Mar 08, 2017	30.04	30.12	29.46	29.49	327,503	-0.22(-0.74%)
Mar 07, 2017	30.04	30.16	29.67	29.71	263,034	-0.34(-1.14%)
Mar 06, 2017	30.09	30.22	29.68	30.06	316,795	-0.35(-1.15%)
Mar 03, 2017	30.27	30.48	30.12	30.40	239,391	+0.17(+0.55%)
Mar 02, 2017	31.03	31.16	30.20	30.24	399,236	-0.82(-2.64%)
Mar 01, 2017	31.10	31.30	30.22	31.06	473,151	+0.80(+2.63%)
Feb 28, 2017	30.77	30.86	30.13	30.26	537,805	-0.74(-2.40%)
Feb 27, 2017	30.90	31.13	30.69	31.00	374,947	+0.05(+0.15%)
Feb 24, 2017	30.81	31.08	30.77	30.96	314,652	-0.33(-1.04%)
Feb 23, 2017	31.40	31.40	30.73	31.28	415,668	-0.01(-0.02%)
Feb 22, 2017	31.08	31.36	30.89	31.29	319,289	+0.07(+0.22%)
Feb 21, 2017	31.15	31.47	30.95	31.22	432,497	+0.14(+0.46%)
Feb 17, 2017		31.08	31.08	31.08	0	-0.09(-0.29%)
Feb 16, 2017	30.91	31.19	30.80	31.17	567,057	+0.19(+0.61%)
Feb 15, 2017	30.79	31.07	30.54	30.98	426,171	+0.30(+0.96%)
Feb 14, 2017	30.13	30.83	29.69	30.69	490,350	+0.45(+1.48%)
Feb 13, 2017	30.05	30.57	29.97	30.24	366,998	+0.46(+1.55%)
Feb 10, 2017	29.95	29.95	29.56	29.78	460,583	+0.04(+0.13%)
Feb 09, 2017	29.37	30.10	29.24	29.74	363,613	+0.55(+1.90%)
Feb 08, 2017	29.51	29.51	28.93	29.18	430,313	-0.56(-1.89%)
Feb 07, 2017	29.95	30.15	29.62	29.74	498,566	-0.11(-0.38%)
Feb 06, 2017	29.93	30.18	29.69	29.86	520,990	-0.22(-0.73%)
Feb 03, 2017	29.82	30.18	29.68	30.08	519,455	+0.72(+2.47%)
Feb 02, 2017	29.43	29.67	29.08	29.35	562,997	-0.26(-0.89%)
Feb 01, 2017	30.39	30.50	29.61	29.62	872,735	-0.38(-1.26%)
Jan 31, 2017	30.29	30.54	29.83	30.00	695,077	-0.33(-1.09%)
Jan 30, 2017	30.55	30.63	30.09	30.33	663,890	-0.51(-1.64%)
Jan 27, 2017	31.06	31.25	30.73	30.83	483,004	-0.43(-1.38%)
Jan 26, 2017	32.95	32.95	30.82	31.26	672,291	-0.15(-0.48%)
Jan 25, 2017	31.75	31.90	31.38	31.41	535,002	+0.04(+0.12%)
Jan 24, 2017	30.91	31.49	30.46	31.38	662,204	+0.57(+1.86%)
Jan 23, 2017	30.91	31.10	30.49	30.80	363,068	-0.24(-0.78%)
Jan 20, 2017	30.75	31.08	30.75	31.04	630,062	+0.33(+1.08%)
Jan 19, 2017	31.05	31.14	30.56	30.71	456,100	-0.29(-0.95%)
Jan 18, 2017	30.97	31.21	30.72	31.01	449,706	+0.23(+0.76%)
Jan 17, 2017	31.49	31.70	30.70	30.77	664,057	-1.03(-3.25%)
Jan 13, 2017		31.81	31.81	31.81	0	+0.45(+1.44%)
Jan 12, 2017	32.12	32.17	31.05	31.35	1,213,285	-0.76(-2.37%)
Jan 11, 2017	31.81	32.43	31.32	32.12	1,367,016	+0.39(+1.24%)
Jan 10, 2017	32.06	32.06	31.25	31.72	2,930,424	-0.95(-2.91%)
Jan 09, 2017	33.14	33.28	32.61	32.67	237,197	-0.77(-2.30%)
Jan 06, 2017	33.42	33.80	33.27	33.44	381,692	+0.17(+0.52%)
Jan 05, 2017	33.76	33.87	32.72	33.27	548,690	-0.72(-2.11%)
Jan 04, 2017	33.60	33.99	33.46	33.99	745,640	+0.39(+1.17%)

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.