Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	30.04	30.72	30.04	30.39	994,535	+0.19(+0.62%)
Mar 30, 2017	29.66	30.24	29.66	30.20	1,030,519	+0.53(+1.80%)
Mar 29, 2017	29.58	29.70	29.18	29.67	779,448	+0.07(+0.22%)
Mar 28, 2017	28.64	29.79	28.50	29.60	848,754	+0.87(+3.01%)
Mar 27, 2017	28.12	28.81	27.94	28.74	913,256	-0.48(-1.66%)
Mar 24, 2017	29.44	29.59	29.03	29.22	640,663	-0.12(-0.41%)
Mar 23, 2017	29.12	29.70	28.78	29.34	784,525	+0.17(+0.58%)
Mar 22, 2017	29.00	29.49	28.79	29.17	937,504	-0.27(-0.93%)
Mar 21, 2017	31.70	31.77	29.29	29.44	1,194,618	-2.08(-6.61%)
Mar 20, 2017	31.56	31.77	31.15	31.53	633,005	-0.50(-1.57%)
Mar 17, 2017	32.75	32.75	31.94	32.03	1,458,467	-0.67(-2.04%)
Mar 16, 2017	32.37	32.85	32.36	32.70	510,270	+0.42(+1.31%)
Mar 15, 2017	32.48	32.80	32.04	32.27	685,842	-0.08(-0.26%)
Mar 14, 2017	32.21	32.43	31.75	32.36	407,874	-0.04(-0.13%)
Mar 13, 2017	32.34	32.73	32.15	32.40	571,726	+0.07(+0.21%)
Mar 10, 2017	32.76	32.76	31.84	32.33	567,679	-0.23(-0.71%)
Mar 09, 2017	32.27	32.66	32.08	32.56	641,986	+0.58(+1.80%)
Mar 08, 2017	32.51	32.77	31.97	31.99	530,927	-0.07(-0.21%)
Mar 07, 2017	32.53	32.53	31.97	32.05	521,990	-0.41(-1.25%)
Mar 06, 2017	32.47	32.63	32.16	32.46	466,666	-0.36(-1.11%)
Mar 03, 2017	32.84	33.16	32.59	32.82	496,580	-0.02(-0.06%)
Mar 02, 2017	33.77	33.80	32.78	32.84	596,546	-0.96(-2.85%)
Mar 01, 2017	33.45	34.28	33.45	33.80	1,087,341	+1.13(+3.47%)
Feb 28, 2017	32.38	32.84	32.09	32.67	991,197	-0.26(-0.79%)
Feb 27, 2017	32.71	33.11	32.63	32.93	558,898	+0.27(+0.82%)
Feb 24, 2017	32.45	33.01	32.19	32.66	887,666	-0.46(-1.39%)
Feb 23, 2017	33.39	33.42	32.83	33.12	480,060	-0.31(-0.92%)
Feb 22, 2017	32.97	33.70	32.97	33.43	501,140	-0.08(-0.23%)
Feb 21, 2017	33.60	33.78	33.22	33.51	537,727	+0.13(+0.40%)
Feb 17, 2017		33.38	33.38	33.38	0	-0.18(-0.54%)
Feb 16, 2017	33.49	33.71	33.12	33.56	731,376	+0.04(+0.13%)
Feb 15, 2017	32.98	33.75	32.82	33.52	931,322	+0.68(+2.06%)
Feb 14, 2017	32.33	33.00	32.19	32.84	781,692	+0.31(+0.95%)
Feb 13, 2017	32.32	32.76	32.18	32.53	557,705	+0.31(+0.98%)
Feb 10, 2017	32.65	32.65	32.14	32.22	544,434	-0.11(-0.34%)
Feb 09, 2017	32.04	32.67	31.91	32.33	718,696	+0.46(+1.44%)
Feb 08, 2017	32.49	32.64	31.59	31.87	584,731	-0.92(-2.81%)
Feb 07, 2017	32.70	32.82	32.49	32.79	738,734	+0.39(+1.21%)
Feb 06, 2017	31.73	32.43	31.73	32.39	551,388	-0.02(-0.06%)
Feb 03, 2017	31.75	32.51	31.64	32.41	966,643	+1.27(+4.08%)
Feb 02, 2017	31.36	31.36	30.79	31.14	913,258	-0.40(-1.27%)
Feb 01, 2017	30.96	32.03	30.64	31.54	1,135,179	+1.07(+3.50%)
Jan 31, 2017	29.77	30.82	29.75	30.47	1,026,487	+0.38(+1.25%)
Jan 30, 2017	30.09	30.20	29.41	30.10	756,209	-0.30(-0.98%)
Jan 27, 2017	30.74	30.74	30.15	30.39	347,895	-0.33(-1.08%)
Jan 26, 2017	30.34	30.91	30.34	30.73	642,240	+0.30(+0.99%)
Jan 25, 2017	30.29	30.50	30.04	30.42	502,258	+0.52(+1.74%)
Jan 24, 2017	29.63	30.21	29.44	29.90	637,528	+0.51(+1.75%)
Jan 23, 2017	29.36	29.70	28.95	29.39	536,990	-0.22(-0.74%)
Jan 20, 2017	29.44	29.80	29.40	29.61	440,043	+0.18(+0.60%)
Jan 19, 2017	29.83	29.97	29.15	29.43	451,540	-0.31(-1.06%)
Jan 18, 2017	29.56	29.77	28.83	29.75	781,466	+0.36(+1.22%)
Jan 17, 2017	30.36	30.38	29.26	29.39	759,689	-1.31(-4.28%)
Jan 13, 2017		30.70	30.70	30.70	0	+0.53(+1.75%)
Jan 12, 2017	30.37	30.39	29.41	30.18	583,167	-0.45(-1.46%)
Jan 11, 2017	30.56	30.68	30.10	30.62	473,725	+0.05(+0.18%)
Jan 10, 2017	30.49	30.68	30.14	30.57	653,841	+0.26(+0.86%)
Jan 09, 2017	30.33	30.71	29.98	30.31	639,221	-0.41(-1.32%)
Jan 06, 2017	30.42	30.97	30.22	30.72	797,008	+0.24(+0.79%)
Jan 05, 2017	30.79	31.21	30.16	30.47	764,965	-0.47(-1.51%)
Jan 04, 2017	30.32	31.13	30.32	30.94	1,017,801	+0.71(+2.34%)

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.