Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	28.94	29.67	28.78	29.60	1,140,531	+0.59(+2.03%)
Mar 30, 2017	29.49	29.75	28.70	29.01	1,306,031	-0.54(-1.83%)
Mar 29, 2017	29.72	30.00	29.17	29.55	1,223,989	-0.25(-0.84%)
Mar 28, 2017	31.50	31.54	29.33	29.80	1,777,374	-0.76(-2.49%)
Mar 27, 2017	29.92	30.60	29.32	30.56	1,250,415	+0.63(+2.10%)
Mar 24, 2017	29.72	30.17	29.54	29.93	856,246	+0.25(+0.84%)
Mar 23, 2017	30.06	30.55	29.52	29.68	1,043,211	-0.51(-1.69%)
Mar 22, 2017	29.05	30.24	28.55	30.19	1,665,134	+1.26(+4.36%)
Mar 21, 2017	30.60	30.85	28.80	28.93	1,580,890	-1.52(-4.99%)
Mar 20, 2017	30.12	30.53	29.75	30.45	1,037,150	+0.15(+0.50%)
Mar 17, 2017	30.31	30.67	29.50	30.30	2,353,364	-0.05(-0.16%)
Mar 16, 2017	31.56	31.73	30.07	30.35	1,412,843	-1.28(-4.05%)
Mar 15, 2017	30.21	31.69	29.84	31.63	1,550,734	+1.47(+4.87%)
Mar 14, 2017	31.09	31.65	29.80	30.16	1,908,003	-1.21(-3.86%)
Mar 13, 2017	32.21	32.95	31.36	31.37	1,673,247	-1.26(-3.86%)
Mar 10, 2017	33.21	33.45	31.68	32.63	2,081,805	-0.10(-0.31%)
Mar 09, 2017	33.35	33.73	32.29	32.73	1,427,426	-0.70(-2.09%)
Mar 08, 2017	33.00	34.25	32.63	33.43	1,996,576	+1.14(+3.53%)
Mar 07, 2017	32.81	33.34	32.20	32.29	1,388,316	-1.08(-3.24%)
Mar 06, 2017	34.10	34.39	33.13	33.37	1,692,624	-1.02(-2.97%)
Mar 03, 2017	33.05	34.85	32.76	34.39	3,631,306	+1.76(+5.39%)
Mar 02, 2017	32.00	34.33	31.65	32.63	7,406,149	+2.25(+7.41%)
Mar 01, 2017	29.65	31.91	28.50	30.38	8,327,445	-0.73(-2.35%)
Feb 28, 2017	32.99	33.65	31.00	31.11	4,091,138	-1.60(-4.89%)
Feb 27, 2017	32.06	32.82	31.22	32.71	2,917,291	+0.69(+2.15%)
Feb 24, 2017	30.08	32.09	29.70	32.02	2,909,354	+1.87(+6.20%)
Feb 23, 2017	30.60	31.29	29.60	30.15	2,205,643	-0.23(-0.76%)
Feb 22, 2017	28.61	30.60	28.30	30.38	2,907,769	+1.70(+5.93%)
Feb 21, 2017	28.88	29.00	28.08	28.68	2,139,772	+0.40(+1.41%)
Feb 17, 2017		28.28	28.28	28.28	0	+0.31(+1.11%)
Feb 16, 2017	27.93	28.35	26.96	27.97	1,621,338	+0.06(+0.21%)
Feb 15, 2017	28.48	28.83	27.63	27.91	1,619,285	-0.36(-1.27%)
Feb 14, 2017	27.80	28.95	27.75	28.27	1,922,026	+0.60(+2.17%)
Feb 13, 2017	27.81	27.85	26.26	27.67	3,237,640	-0.16(-0.57%)
Feb 10, 2017	29.43	29.44	27.83	27.83	2,045,834	-1.51(-5.15%)
Feb 09, 2017	29.50	29.82	28.61	29.34	2,077,637	+0.08(+0.27%)
Feb 08, 2017	29.38	29.72	28.68	29.26	1,455,737	+0.09(+0.31%)
Feb 07, 2017	29.19	30.90	28.74	29.17	3,663,749	+0.10(+0.34%)
Feb 06, 2017	29.30	29.40	28.62	29.07	1,390,261	-0.26(-0.89%)
Feb 03, 2017	29.15	29.36	28.82	29.33	1,361,351	+0.42(+1.45%)
Feb 02, 2017	28.91	29.47	28.40	28.91	1,790,924	-0.19(-0.65%)
Feb 01, 2017	30.51	30.80	28.58	29.10	3,856,852	-1.96(-6.31%)
Jan 31, 2017	28.72	31.29	28.27	31.06	3,766,034	+2.09(+7.21%)
Jan 30, 2017	30.62	30.62	28.75	28.97	2,288,005	-1.86(-6.03%)
Jan 27, 2017	30.00	31.04	29.39	30.83	1,911,164	+0.78(+2.60%)
Jan 26, 2017	30.23	31.11	29.84	30.05	1,272,259	-0.20(-0.66%)
Jan 25, 2017	30.74	31.39	29.88	30.25	1,559,594	-0.49(-1.59%)
Jan 24, 2017	31.34	31.89	30.56	30.74	2,053,977	-0.67(-2.13%)
Jan 23, 2017	32.55	32.63	31.22	31.41	1,612,150	-1.25(-3.83%)
Jan 20, 2017	34.29	34.67	32.44	32.66	2,168,428	-1.57(-4.59%)
Jan 19, 2017	36.04	36.23	34.02	34.23	2,190,942	-1.75(-4.86%)
Jan 18, 2017	36.27	36.92	35.79	35.98	1,710,326	-0.15(-0.42%)
Jan 17, 2017	37.50	37.50	36.03	36.13	2,201,261	-1.70(-4.49%)
Jan 13, 2017		37.83	37.83	37.83	0	+1.10(+2.99%)
Jan 12, 2017	35.92	37.35	35.00	36.73	3,188,286	+1.18(+3.32%)
Jan 11, 2017	38.24	38.27	35.04	35.55	5,513,481	-2.34(-6.18%)
Jan 10, 2017	31.44	39.36	27.84	37.89	14,827,574	+6.63(+21.21%)
Jan 09, 2017	30.42	31.56	29.74	31.26	2,716,942	+1.18(+3.92%)
Jan 06, 2017	29.77	31.16	29.25	30.08	3,239,938	+0.56(+1.90%)
Jan 05, 2017	29.26	29.76	28.39	29.52	2,328,651	+0.28(+0.96%)
Jan 04, 2017	27.59	29.89	27.52	29.24	2,987,846	+1.32(+4.73%)

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.