Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	24.91	25.60	24.23	25.23	632,609	+0.12(+0.48%)
Mar 30, 2017	25.15	26.34	24.51	25.11	942,505	-0.58(-2.26%)
Mar 29, 2017	23.80	26.96	23.80	25.69	2,214,505	+1.79(+7.49%)
Mar 28, 2017	21.78	24.46	21.51	23.90	2,062,521	+2.12(+9.73%)
Mar 27, 2017	20.50	21.96	20.13	21.78	557,499	+0.90(+4.31%)
Mar 24, 2017	20.27	21.04	19.99	20.88	474,742	+0.58(+2.86%)
Mar 23, 2017	20.35	20.65	19.93	20.30	587,289	+0.01(+0.05%)
Mar 22, 2017	20.13	20.96	20.07	20.29	702,516	+0.25(+1.25%)
Mar 21, 2017	21.78	22.40	19.76	20.04	1,633,886	-2.60(-11.48%)
Mar 20, 2017	22.20	23.31	22.06	22.64	739,949	+0.25(+1.12%)
Mar 17, 2017	23.27	23.59	22.06	22.39	1,918,952	-0.68(-2.95%)
Mar 16, 2017	22.40	23.60	22.40	23.07	1,178,972	+0.67(+2.99%)
Mar 15, 2017	23.31	24.68	22.20	22.40	4,840,556	-2.85(-11.29%)
Mar 14, 2017	26.58	26.70	24.20	25.25	1,189,610	-1.54(-5.75%)
Mar 13, 2017	27.03	27.79	26.25	26.79	1,132,540	-0.22(-0.81%)
Mar 10, 2017	26.97	27.28	26.35	27.01	874,821	+0.31(+1.16%)
Mar 09, 2017	26.09	27.19	25.57	26.70	1,253,644	+0.76(+2.93%)
Mar 08, 2017	25.02	26.24	24.88	25.94	878,804	+0.89(+3.55%)
Mar 07, 2017	24.90	25.60	24.52	25.05	615,144	+0.05(+0.20%)
Mar 06, 2017	25.69	25.89	24.90	25.00	720,199	-0.54(-2.11%)
Mar 03, 2017	25.55	26.25	24.98	25.54	639,605	+0.26(+1.03%)
Mar 02, 2017	24.04	26.29	24.01	25.28	1,340,178	+1.47(+6.17%)
Mar 01, 2017	24.02	24.09	23.30	23.81	1,388,836	+0.36(+1.54%)
Feb 28, 2017	23.58	23.78	23.09	23.45	656,566	-0.23(-0.97%)
Feb 27, 2017	23.47	24.10	23.20	23.68	623,317	+0.03(+0.13%)
Feb 24, 2017	23.05	24.18	22.97	23.65	994,585	+0.54(+2.34%)
Feb 23, 2017	23.69	23.79	22.14	23.11	1,069,547	-0.51(-2.16%)
Feb 22, 2017	22.38	24.08	22.23	23.62	1,135,307	+1.07(+4.75%)
Feb 21, 2017	22.76	23.27	21.26	22.55	1,222,897	-0.13(-0.57%)
Feb 17, 2017		22.68	22.68	22.68	0	+0.68(+3.09%)
Feb 16, 2017	21.67	22.34	20.93	22.00	801,905	+0.28(+1.29%)
Feb 15, 2017	21.56	21.95	21.32	21.72	677,168	+0.06(+0.28%)
Feb 14, 2017	21.39	21.72	21.00	21.66	862,333	+0.15(+0.70%)
Feb 13, 2017	20.90	21.81	20.70	21.51	994,798	+0.67(+3.21%)
Feb 10, 2017	20.34	21.45	19.71	20.84	1,112,593	+0.46(+2.26%)
Feb 09, 2017	19.87	20.64	19.25	20.38	1,339,564	+0.66(+3.35%)
Feb 08, 2017	18.86	20.20	18.41	19.72	2,044,889	+0.87(+4.62%)
Feb 07, 2017	18.03	19.25	17.90	18.85	1,916,574	+1.39(+7.96%)
Feb 06, 2017	17.37	17.49	17.14	17.46	356,960	+0.13(+0.75%)
Feb 03, 2017	17.06	17.38	16.57	17.33	550,357	+0.38(+2.24%)
Feb 02, 2017	16.70	17.10	16.28	16.95	555,812	+0.12(+0.71%)
Feb 01, 2017	16.40	16.89	15.92	16.83	578,224	+0.68(+4.21%)
Jan 31, 2017	15.33	16.27	15.09	16.15	679,137	+0.69(+4.46%)
Jan 30, 2017	15.70	16.19	15.14	15.46	526,846	-0.28(-1.78%)
Jan 27, 2017	16.82	16.82	15.40	15.74	1,238,199	-1.12(-6.64%)
Jan 26, 2017	16.78	17.39	16.71	16.86	538,921	-0.06(-0.35%)
Jan 25, 2017	17.33	17.37	16.53	16.92	722,102	-0.26(-1.51%)
Jan 24, 2017	17.28	17.49	16.48	17.18	830,465	-0.15(-0.87%)
Jan 23, 2017	18.20	18.34	17.23	17.33	1,186,649	-0.22(-1.25%)
Jan 20, 2017	18.60	18.80	17.21	17.55	1,239,617	-1.29(-6.85%)
Jan 19, 2017	17.83	18.94	17.55	18.84	1,208,593	+1.06(+5.96%)
Jan 18, 2017	17.38	17.93	16.77	17.78	685,372	+0.30(+1.72%)
Jan 17, 2017	17.55	17.80	16.77	17.48	1,389,976	-0.48(-2.67%)
Jan 13, 2017		17.96	17.96	17.96	0	+2.15(+13.60%)
Jan 12, 2017	15.79	16.19	15.09	15.81	1,299,022	-0.38(-2.35%)
Jan 11, 2017	16.54	16.60	14.91	16.19	2,397,312	+0.73(+4.72%)
Jan 10, 2017	14.95	15.60	14.61	15.46	1,124,335	+0.47(+3.14%)
Jan 09, 2017	15.35	15.67	14.88	14.99	750,774	-0.34(-2.22%)
Jan 06, 2017	14.69	15.48	14.68	15.33	1,175,462	+0.63(+4.29%)
Jan 05, 2017	14.68	15.39	14.28	14.70	1,426,334	-0.18(-1.21%)
Jan 04, 2017	13.65	15.00	13.26	14.88	2,888,145	+1.88(+14.46%)

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.