Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	27.94	28.42	27.70	28.33	301,812	+0.30(+1.09%)
Mar 30, 2017	27.64	28.09	27.61	28.02	221,448	+0.38(+1.39%)
Mar 29, 2017	27.64	27.90	27.54	27.64	170,706	-0.14(-0.52%)
Mar 28, 2017	27.69	28.02	27.58	27.78	151,774	+0.05(+0.17%)
Mar 27, 2017	27.24	27.82	26.31	27.74	107,109	+0.13(+0.46%)
Mar 24, 2017	27.32	28.76	26.94	27.61	129,609	+0.42(+1.53%)
Mar 23, 2017	27.34	27.66	27.08	27.19	131,327	-0.16(-0.59%)
Mar 22, 2017	27.40	27.70	26.71	27.35	203,306	-0.10(-0.35%)
Mar 21, 2017	28.68	28.76	27.10	27.45	253,279	-1.07(-3.76%)
Mar 20, 2017	29.18	29.24	28.39	28.52	134,892	-0.72(-2.46%)
Mar 17, 2017	28.22	29.38	28.08	29.24	514,469	+1.02(+3.63%)
Mar 16, 2017	28.26	28.47	28.09	28.22	98,615	+0.00(+0.00%)
Mar 15, 2017	28.07	28.26	27.93	28.22	152,021	+0.19(+0.69%)
Mar 14, 2017	28.10	28.17	27.56	28.02	104,610	-0.13(-0.46%)
Mar 13, 2017	27.58	28.41	27.51	28.15	185,252	+0.53(+1.91%)
Mar 10, 2017	28.20	28.20	27.43	27.62	142,583	-0.05(-0.17%)
Mar 09, 2017	27.74	28.02	27.23	27.67	227,952	-0.06(-0.23%)
Mar 08, 2017	28.74	29.14	27.43	27.74	390,661	-0.83(-2.91%)
Mar 07, 2017	27.38	28.78	27.37	28.57	467,020	+1.22(+4.45%)
Mar 06, 2017	26.68	27.51	26.57	27.35	190,697	+0.40(+1.48%)
Mar 03, 2017	27.50	27.50	25.11	26.95	216,474	-0.44(-1.60%)
Mar 02, 2017	28.52	28.52	27.33	27.39	147,893	-1.09(-3.82%)
Mar 01, 2017	27.82	28.78	27.81	28.48	253,172	+1.12(+4.09%)
Feb 28, 2017	27.74	28.51	24.47	27.36	204,000	-0.53(-1.89%)
Feb 27, 2017	27.81	28.08	27.71	27.89	186,697	+0.06(+0.23%)
Feb 24, 2017	28.30	28.73	27.79	27.82	286,451	-0.85(-2.95%)
Feb 23, 2017	28.17	28.74	27.42	28.67	259,117	+0.51(+1.82%)
Feb 22, 2017	28.00	28.37	27.40	28.16	145,816	+0.05(+0.17%)
Feb 21, 2017	28.37	28.37	27.79	28.11	166,848	+0.34(+1.21%)
Feb 17, 2017		27.77	27.77	27.77	0	+0.93(+3.45%)
Feb 16, 2017	27.05	27.40	26.38	26.85	328,233	-0.50(-1.81%)
Feb 15, 2017	27.93	28.47	27.29	27.34	355,733	-0.58(-2.06%)
Feb 14, 2017	28.13	28.59	27.84	27.92	313,540	-0.42(-1.47%)
Feb 13, 2017	28.14	28.67	27.31	28.33	197,135	+0.27(+0.97%)
Feb 10, 2017	28.60	28.86	27.95	28.06	355,385	-0.45(-1.57%)
Feb 09, 2017	29.02	29.55	28.48	28.51	235,854	-0.51(-1.76%)
Feb 08, 2017	30.35	30.36	29.00	29.02	324,094	-1.36(-4.47%)
Feb 07, 2017	30.62	30.94	30.35	30.38	212,022	-0.10(-0.31%)
Feb 06, 2017	30.95	31.15	30.36	30.47	259,621	-0.58(-1.85%)
Feb 03, 2017	29.26	31.19	29.26	31.05	339,963	+2.00(+6.88%)
Feb 02, 2017	28.09	29.10	27.84	29.05	297,452	+0.80(+2.83%)
Feb 01, 2017	28.43	28.76	27.23	28.25	471,440	+0.18(+0.63%)
Jan 31, 2017	31.94	31.94	27.45	28.08	1,189,405	-4.01(-12.50%)
Jan 30, 2017	32.95	32.95	31.94	32.09	132,249	-1.04(-3.14%)
Jan 27, 2017	33.30	33.45	32.87	33.13	102,156	-0.27(-0.81%)
Jan 26, 2017	33.16	33.66	32.93	33.40	112,372	+0.45(+1.36%)
Jan 25, 2017	32.98	33.34	32.32	32.95	136,830	-0.19(-0.58%)
Jan 24, 2017	32.78	33.26	32.42	33.14	140,716	+0.42(+1.27%)
Jan 23, 2017	32.84	33.03	32.36	32.73	108,038	-0.22(-0.68%)
Jan 20, 2017	32.47	33.05	32.47	32.95	136,864	+0.51(+1.58%)
Jan 19, 2017	32.62	32.74	31.93	32.44	164,792	-0.14(-0.44%)
Jan 18, 2017	32.86	33.18	31.56	32.58	212,435	-0.03(-0.10%)
Jan 17, 2017	33.49	33.59	32.52	32.62	210,598	-1.04(-3.09%)
Jan 13, 2017		33.65	33.65	33.65	0	+0.29(+0.86%)
Jan 12, 2017	34.15	34.15	32.95	33.37	192,705	-0.80(-2.34%)
Jan 11, 2017	34.05	34.15	33.69	34.17	185,565	+0.11(+0.33%)
Jan 10, 2017	33.41	34.17	33.14	34.05	255,898	+1.12(+3.40%)
Jan 09, 2017	32.73	33.08	31.88	32.94	163,678	+0.22(+0.68%)
Jan 06, 2017	33.06	33.15	32.60	32.71	108,645	-0.18(-0.53%)
Jan 05, 2017	33.86	33.86	32.82	32.89	154,705	-0.91(-2.70%)
Jan 04, 2017	33.06	34.02	33.06	33.80	173,519	+0.85(+2.57%)

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.