Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.88	27.47	26.10	26.13	2,232,813	-1.45(-5.26%)
Mar 30, 2017	26.88	27.99	26.87	27.58	995,798	+0.63(+2.34%)
Mar 29, 2017	28.02	28.19	24.88	26.95	5,281,126	-1.13(-4.02%)
Mar 28, 2017	27.64	28.54	27.28	28.08	801,025	+0.35(+1.26%)
Mar 27, 2017	26.73	27.79	25.78	27.73	961,924	+0.26(+0.95%)
Mar 24, 2017	27.77	28.20	27.28	27.47	615,557	-0.13(-0.47%)
Mar 23, 2017	27.31	27.91	27.14	27.60	485,744	+0.16(+0.58%)
Mar 22, 2017	26.52	27.45	26.32	27.44	859,666	+0.80(+3.00%)
Mar 21, 2017	28.79	28.84	26.54	26.64	1,434,698	-2.01(-7.02%)
Mar 20, 2017	29.00	29.14	28.48	28.65	537,187	-0.35(-1.21%)
Mar 17, 2017	29.02	29.19	28.73	29.00	1,630,188	-0.10(-0.34%)
Mar 16, 2017	28.82	29.13	28.65	29.10	898,067	+0.28(+0.97%)
Mar 15, 2017	28.88	29.34	28.67	28.82	664,586	-0.02(-0.07%)
Mar 14, 2017	28.65	28.85	27.54	28.84	789,000	-0.10(-0.35%)
Mar 13, 2017	29.03	29.57	28.87	28.94	493,243	-0.19(-0.65%)
Mar 10, 2017	30.00	30.14	28.80	29.13	748,203	-0.73(-2.44%)
Mar 09, 2017	29.63	30.19	29.55	29.86	604,485	+0.28(+0.95%)
Mar 08, 2017	29.55	30.11	29.10	29.58	786,445	+0.41(+1.41%)
Mar 07, 2017	29.01	29.72	29.00	29.17	518,856	+0.14(+0.48%)
Mar 06, 2017	29.44	29.44	28.80	29.03	808,921	-0.26(-0.89%)
Mar 03, 2017	29.58	29.86	28.74	29.29	1,464,691	-0.35(-1.18%)
Mar 02, 2017	32.26	32.36	29.52	29.64	2,043,762	-2.47(-7.69%)
Mar 01, 2017	32.05	32.57	31.57	32.11	910,585	+0.57(+1.81%)
Feb 28, 2017	31.30	31.80	30.91	31.54	1,035,201	+0.22(+0.70%)
Feb 27, 2017	31.00	31.53	30.42	31.32	1,167,328	+0.48(+1.56%)
Feb 24, 2017	30.40	31.07	29.90	30.84	947,521	+0.19(+0.62%)
Feb 23, 2017	30.36	30.80	30.07	30.65	603,325	+0.37(+1.22%)
Feb 22, 2017	29.51	30.40	29.26	30.28	771,337	+0.68(+2.30%)
Feb 21, 2017	29.82	30.00	29.41	29.60	563,442	-0.12(-0.40%)
Feb 17, 2017		29.72	29.72	29.72	0	-0.47(-1.56%)
Feb 16, 2017	30.00	30.30	29.64	30.19	385,501	+0.04(+0.13%)
Feb 15, 2017	30.33	30.73	29.87	30.15	529,061	-0.12(-0.40%)
Feb 14, 2017	30.27	30.47	29.09	30.27	516,171	-0.06(-0.20%)
Feb 13, 2017	29.72	30.60	29.66	30.33	693,268	+0.77(+2.60%)
Feb 10, 2017	29.57	29.70	29.29	29.56	422,311	+0.03(+0.10%)
Feb 09, 2017	28.77	29.56	28.68	29.53	704,468	+0.96(+3.36%)
Feb 08, 2017	28.81	28.96	28.15	28.57	527,393	-0.30(-1.04%)
Feb 07, 2017	28.94	29.32	28.69	28.87	680,136	+0.00(+0.00%)
Feb 06, 2017	29.17	29.71	28.77	28.87	655,590	-0.28(-0.96%)
Feb 03, 2017	28.91	29.40	28.58	29.15	686,533	+0.50(+1.75%)
Feb 02, 2017	29.63	29.63	28.12	28.65	998,838	-1.10(-3.70%)
Feb 01, 2017	29.88	30.45	29.43	29.75	1,218,951	+0.25(+0.85%)
Jan 31, 2017	28.31	30.60	28.29	29.50	1,895,285	+1.14(+4.02%)
Jan 30, 2017	28.39	28.50	27.68	28.36	1,037,250	-0.06(-0.21%)
Jan 27, 2017	28.01	28.47	27.80	28.42	466,535	+0.33(+1.17%)
Jan 26, 2017	27.78	28.50	27.69	28.09	495,274	+0.27(+0.97%)
Jan 25, 2017	27.50	28.09	27.48	27.82	832,463	+0.74(+2.73%)
Jan 24, 2017	26.41	27.25	26.35	27.08	691,721	+0.77(+2.93%)
Jan 23, 2017	27.03	27.24	26.19	26.31	1,033,326	-0.83(-3.06%)
Jan 20, 2017	27.43	27.72	26.79	27.14	848,058	-0.24(-0.88%)
Jan 19, 2017	28.18	28.18	27.32	27.38	575,125	-0.70(-2.49%)
Jan 18, 2017	28.00	28.13	27.40	28.08	678,009	+0.17(+0.61%)
Jan 17, 2017	29.15	29.18	27.87	27.91	849,968	-1.24(-4.25%)
Jan 13, 2017		29.15	29.15	29.15	0	+0.49(+1.71%)
Jan 12, 2017	29.11	29.11	28.02	28.66	765,387	-0.54(-1.85%)
Jan 11, 2017	28.92	29.27	28.68	29.20	493,221	+0.30(+1.04%)
Jan 10, 2017	28.95	29.43	28.51	28.90	847,020	-0.02(-0.07%)
Jan 09, 2017	29.30	29.30	28.59	28.92	661,054	+0.07(+0.24%)
Jan 06, 2017	28.91	29.40	28.75	28.85	535,254	-0.26(-0.89%)
Jan 05, 2017	29.26	29.48	28.52	29.11	622,574	-0.26(-0.89%)
Jan 04, 2017	28.47	29.52	28.47	29.37	762,891	+0.97(+3.42%)

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.