Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	27.51	27.57	27.20	27.36	1,612,823	-0.13(-0.48%)
Mar 30, 2017	27.35	27.59	27.35	27.49	2,271,706	+0.11(+0.41%)
Mar 29, 2017	27.41	27.44	27.16	27.37	1,722,971	-0.01(-0.03%)
Mar 28, 2017	27.10	27.52	27.05	27.38	2,292,910	+0.16(+0.59%)
Mar 27, 2017	26.86	27.40	26.85	27.22	2,136,498	+0.04(+0.14%)
Mar 24, 2017	27.39	27.69	27.09	27.19	2,120,049	-0.03(-0.10%)
Mar 23, 2017	27.24	27.53	27.13	27.21	2,451,816	-0.08(-0.28%)
Mar 22, 2017	26.85	27.31	26.63	27.29	1,977,695	+0.43(+1.58%)
Mar 21, 2017	27.40	27.50	26.82	26.86	2,518,131	-0.50(-1.83%)
Mar 20, 2017	27.23	27.61	27.10	27.37	2,653,611	+0.12(+0.45%)
Mar 17, 2017	26.75	27.27	26.51	27.24	4,087,973	+0.51(+1.91%)
Mar 16, 2017	25.57	26.80	25.50	26.73	6,451,876	+1.21(+4.74%)
Mar 15, 2017	25.30	25.54	25.11	25.52	2,886,863	+0.26(+1.05%)
Mar 14, 2017	24.97	25.28	24.76	25.26	2,278,445	+0.24(+0.95%)
Mar 13, 2017	24.88	25.03	24.88	25.02	1,101,510	+0.11(+0.46%)
Mar 10, 2017	24.79	25.01	24.73	24.91	1,188,020	+0.08(+0.30%)
Mar 09, 2017	24.90	24.95	24.69	24.83	1,298,792	-0.11(-0.46%)
Mar 08, 2017	24.88	25.04	24.77	24.94	1,569,160	+0.09(+0.38%)
Mar 07, 2017	24.46	25.06	24.41	24.85	3,195,114	+0.23(+0.92%)
Mar 06, 2017	24.33	24.65	24.30	24.62	1,126,438	+0.07(+0.27%)
Mar 03, 2017	24.36	24.58	24.31	24.56	801,787	+0.19(+0.78%)
Mar 02, 2017	24.60	24.69	24.32	24.37	1,137,957	-0.13(-0.54%)
Mar 01, 2017	24.31	24.69	24.31	24.50	2,018,279	+0.37(+1.53%)
Feb 28, 2017	24.32	24.49	23.82	24.13	2,037,320	-0.75(-3.00%)
Feb 27, 2017	24.70	24.92	24.70	24.88	1,029,818	+0.07(+0.27%)
Feb 24, 2017	24.43	24.82	24.28	24.81	873,596	+0.09(+0.34%)
Feb 23, 2017	24.82	24.88	24.58	24.73	1,247,142	-0.14(-0.57%)
Feb 22, 2017	24.80	24.89	24.65	24.87	1,116,950	+0.09(+0.34%)
Feb 21, 2017	24.45	24.87	24.45	24.78	1,084,505	+0.27(+1.12%)
Feb 17, 2017		24.51	24.51	24.51	0	-0.06(-0.23%)
Feb 16, 2017	24.25	24.61	24.20	24.57	3,666,374	+0.24(+0.97%)
Feb 15, 2017	23.65	24.33	23.54	24.33	2,086,829	+0.53(+2.23%)
Feb 14, 2017	23.93	23.93	23.70	23.80	1,215,057	-0.26(-1.10%)
Feb 13, 2017	24.03	24.23	23.87	24.06	1,944,768	+0.08(+0.32%)
Feb 10, 2017	23.53	23.99	23.48	23.99	2,498,180	+0.47(+2.00%)
Feb 09, 2017	23.04	23.56	23.08	23.52	1,668,141	+0.48(+2.09%)
Feb 08, 2017	23.03	23.05	22.87	23.04	1,174,040	+0.08(+0.33%)
Feb 07, 2017	23.01	23.10	22.75	22.96	1,244,924	-0.01(-0.04%)
Feb 06, 2017	22.91	23.04	22.73	22.97	1,034,633	-0.03(-0.12%)
Feb 03, 2017	22.94	23.10	22.82	23.00	970,552	+0.16(+0.70%)
Feb 02, 2017	22.84	22.91	22.58	22.84	1,369,551	-0.03(-0.12%)
Feb 01, 2017	22.68	23.05	22.40	22.87	2,658,358	+0.25(+1.13%)
Jan 31, 2017	22.40	22.62	22.11	22.61	1,594,484	+0.19(+0.84%)
Jan 30, 2017	22.36	22.50	22.14	22.42	1,354,455	-0.09(-0.42%)
Jan 27, 2017	22.42	22.63	22.42	22.52	1,023,345	+0.06(+0.25%)
Jan 26, 2017	22.44	22.56	22.32	22.46	1,678,151	-0.03(-0.13%)
Jan 25, 2017	22.39	22.52	22.17	22.49	1,591,438	+0.25(+1.15%)
Jan 24, 2017	21.97	22.31	21.96	22.23	1,233,069	+0.34(+1.55%)
Jan 23, 2017	21.87	21.98	21.57	21.90	1,446,717	+0.02(+0.09%)
Jan 20, 2017	21.87	22.00	21.71	21.88	1,159,707	+0.12(+0.56%)
Jan 19, 2017	21.92	22.09	21.68	21.75	1,050,361	-0.15(-0.69%)
Jan 18, 2017	21.81	22.19	21.73	21.90	1,790,361	+0.23(+1.04%)
Jan 17, 2017	22.02	22.10	21.67	21.68	1,728,946	-0.56(-2.50%)
Jan 13, 2017		22.23	22.23	22.23	0	+0.18(+0.81%)
Jan 12, 2017	21.78	22.15	21.48	22.06	2,188,849	+0.15(+0.69%)
Jan 11, 2017	21.95	22.09	21.84	21.90	2,472,526	-0.10(-0.47%)
Jan 10, 2017	21.98	22.20	21.88	22.01	1,507,995	+0.08(+0.39%)
Jan 09, 2017	22.05	22.21	21.83	21.92	1,764,698	-0.08(-0.39%)
Jan 06, 2017	22.18	22.20	21.93	22.01	1,363,827	-0.12(-0.55%)
Jan 05, 2017	22.59	22.62	22.09	22.13	1,895,611	-0.45(-2.00%)
Jan 04, 2017	22.60	22.79	22.50	22.58	1,879,154	-0.03(-0.13%)

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.