Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	30.58	30.81	30.51	30.77	1,996,826	+0.27(+0.89%)
Mar 30, 2017	30.62	30.72	30.45	30.50	1,891,567	-0.29(-0.93%)
Mar 29, 2017	30.76	30.92	30.75	30.79	2,365,381	-0.05(-0.18%)
Mar 28, 2017	30.76	31.25	30.72	30.84	3,253,671	-0.02(-0.07%)
Mar 27, 2017	30.82	30.93	30.77	30.86	3,474,049	+0.51(+1.68%)
Mar 24, 2017	30.44	30.48	30.26	30.35	3,113,130	+0.08(+0.27%)
Mar 23, 2017	30.39	30.69	30.22	30.27	1,983,629	-0.11(-0.36%)
Mar 22, 2017	30.44	30.52	30.30	30.38	1,527,915	+0.21(+0.70%)
Mar 21, 2017	30.57	30.65	30.15	30.17	2,610,870	-0.10(-0.34%)
Mar 20, 2017	30.30	30.43	30.17	30.27	2,229,322	+0.14(+0.47%)
Mar 17, 2017	30.04	30.26	29.92	30.13	2,085,161	-0.18(-0.61%)
Mar 16, 2017	30.13	30.32	30.03	30.31	1,475,577	+0.26(+0.86%)
Mar 15, 2017	29.60	30.06	29.60	30.05	1,109,493	+0.38(+1.28%)
Mar 14, 2017	29.68	29.77	29.62	29.67	856,657	-0.14(-0.48%)
Mar 13, 2017	29.81	29.84	29.69	29.81	1,140,504	-0.05(-0.16%)
Mar 10, 2017	29.80	29.88	29.72	29.86	1,708,070	+0.22(+0.76%)
Mar 09, 2017	29.59	29.72	29.52	29.64	1,963,839	+0.21(+0.72%)
Mar 08, 2017	29.48	29.59	29.37	29.43	1,493,630	+0.12(+0.42%)
Mar 07, 2017	29.15	29.43	29.14	29.30	2,526,770	-0.41(-1.40%)
Mar 06, 2017	29.76	29.83	29.61	29.72	1,505,096	-0.37(-1.22%)
Mar 03, 2017	29.98	30.17	29.93	30.08	1,911,282	+0.49(+1.65%)
Mar 02, 2017	29.43	29.68	29.42	29.60	1,715,274	+0.03(+0.09%)
Mar 01, 2017	29.79	29.81	29.55	29.57	2,243,526	+0.24(+0.81%)
Feb 28, 2017	29.24	29.47	29.20	29.33	3,716,853	+0.14(+0.49%)
Feb 27, 2017	28.93	29.21	28.92	29.19	4,226,488	+0.15(+0.52%)
Feb 24, 2017	28.75	29.13	28.74	29.04	2,627,016	+0.13(+0.45%)
Feb 23, 2017	29.04	29.08	28.83	28.91	2,192,534	-0.01(-0.02%)
Feb 22, 2017	28.65	28.98	28.64	28.92	3,406,464	-0.16(-0.56%)
Feb 21, 2017	28.70	29.09	28.62	29.08	4,201,863	-0.27(-0.93%)
Feb 17, 2017		29.35	29.35	29.35	0	-0.26(-0.87%)
Feb 16, 2017	29.65	29.73	29.52	29.61	1,415,349	+0.13(+0.44%)
Feb 15, 2017	29.07	29.55	29.07	29.48	2,407,354	+0.40(+1.38%)
Feb 14, 2017	29.13	29.19	28.92	29.08	1,774,148	+0.15(+0.52%)
Feb 13, 2017	29.04	29.05	28.86	28.93	1,448,489	-0.02(-0.07%)
Feb 10, 2017	28.97	29.11	28.94	28.95	1,705,778	-0.09(-0.30%)
Feb 09, 2017	28.02	29.22	28.73	29.04	3,547,865	+1.01(+3.62%)
Feb 08, 2017	27.62	28.06	27.58	28.02	3,508,703	+0.65(+2.38%)
Feb 07, 2017	27.62	27.70	27.32	27.37	1,647,252	-0.27(-0.96%)
Feb 06, 2017	27.45	27.66	27.45	27.64	1,160,995	+0.01(+0.02%)
Feb 03, 2017	27.66	27.76	27.61	27.63	1,098,096	+0.08(+0.30%)
Feb 02, 2017	27.58	27.68	27.49	27.55	1,554,857	-0.25(-0.91%)
Feb 01, 2017	27.62	27.80	27.54	27.80	2,298,585	+0.07(+0.25%)
Jan 31, 2017	27.16	27.75	27.13	27.73	3,671,045	+0.53(+1.95%)
Jan 30, 2017	27.11	27.30	27.00	27.20	2,625,304	+0.08(+0.30%)
Jan 27, 2017	27.12	27.21	27.00	27.12	2,007,347	+0.25(+0.94%)
Jan 26, 2017	27.20	27.21	26.85	26.87	2,529,590	-0.26(-0.95%)
Jan 25, 2017	27.27	27.27	26.99	27.13	3,581,637	+0.12(+0.43%)
Jan 24, 2017	27.03	27.12	26.81	27.01	2,266,701	-0.33(-1.22%)
Jan 23, 2017	27.43	27.44	27.14	27.34	3,097,348	-0.10(-0.35%)
Jan 20, 2017	27.49	27.59	27.36	27.44	1,453,291	+0.12(+0.45%)
Jan 19, 2017	27.39	27.45	27.20	27.32	1,384,321	-0.40(-1.45%)
Jan 18, 2017	27.78	27.81	27.62	27.72	1,995,652	-0.14(-0.49%)
Jan 17, 2017	27.66	27.93	27.57	27.85	3,729,341	-0.35(-1.23%)
Jan 13, 2017		28.20	28.20	28.20	0	+0.58(+2.09%)
Jan 12, 2017	27.57	28.41	27.52	27.62	5,682,531	-0.12(-0.42%)
Jan 11, 2017	27.92	27.99	27.46	27.74	3,332,108	-0.18(-0.63%)
Jan 10, 2017	28.26	28.28	27.88	27.92	2,955,028	+0.06(+0.22%)
Jan 09, 2017	27.81	27.94	27.68	27.85	3,467,428	+0.44(+1.59%)
Jan 06, 2017	27.29	27.57	27.28	27.42	3,837,563	-0.80(-2.84%)
Jan 05, 2017	28.07	28.34	27.96	28.22	4,156,853	+0.44(+1.59%)
Jan 04, 2017	27.74	27.90	27.66	27.78	4,146,286	-0.12(-0.41%)

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.