Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	30.48	30.69	30.28	30.66	527,629	+0.39(+1.29%)
Mar 30, 2017	29.88	30.33	29.88	30.27	312,185	+0.33(+1.10%)
Mar 29, 2017	29.84	30.00	29.73	29.94	451,874	+0.04(+0.13%)
Mar 28, 2017	29.69	30.02	29.56	29.90	716,927	+0.14(+0.47%)
Mar 27, 2017	29.03	29.81	28.78	29.76	963,025	+0.35(+1.19%)
Mar 24, 2017	30.15	30.20	29.40	29.41	1,074,230	-0.63(-2.10%)
Mar 23, 2017	30.13	30.26	30.00	30.04	785,472	-0.06(-0.20%)
Mar 22, 2017	30.37	30.46	30.09	30.10	987,736	-0.15(-0.50%)
Mar 21, 2017	31.46	31.55	30.23	30.25	628,063	-0.99(-3.17%)
Mar 20, 2017	31.39	31.52	31.11	31.24	837,539	-0.13(-0.41%)
Mar 17, 2017	31.34	31.50	31.21	31.37	1,216,957	+0.03(+0.10%)
Mar 16, 2017	31.70	31.81	31.33	31.34	798,596	-0.15(-0.48%)
Mar 15, 2017	31.28	31.65	31.14	31.49	796,250	+0.32(+1.03%)
Mar 14, 2017	31.12	31.44	30.66	31.17	642,547	-0.27(-0.86%)
Mar 13, 2017	31.12	31.62	31.12	31.44	562,831	+0.16(+0.51%)
Mar 10, 2017	31.03	31.31	30.92	31.28	680,028	+0.39(+1.26%)
Mar 09, 2017	31.53	31.61	30.86	30.89	798,265	-0.63(-2.00%)
Mar 08, 2017	31.88	31.88	31.48	31.52	630,681	-0.30(-0.94%)
Mar 07, 2017	31.86	32.20	31.67	31.82	589,789	-0.26(-0.81%)
Mar 06, 2017	32.21	32.34	31.91	32.08	673,825	-0.28(-0.87%)
Mar 03, 2017	32.30	32.52	32.03	32.36	823,626	+0.18(+0.56%)
Mar 02, 2017	32.87	32.87	32.11	32.18	853,120	-0.63(-1.92%)
Mar 01, 2017	32.83	33.15	32.73	32.81	924,526	+0.61(+1.89%)
Feb 28, 2017	32.36	32.56	31.99	32.20	985,988	-0.16(-0.49%)
Feb 27, 2017	32.07	32.36	31.90	32.36	1,017,063	+0.38(+1.19%)
Feb 24, 2017	31.36	32.10	31.16	31.98	1,037,828	+0.11(+0.35%)
Feb 23, 2017	31.50	32.15	31.39	31.87	1,620,917	+0.86(+2.77%)
Feb 22, 2017	29.95	31.14	29.43	31.01	3,810,341	+1.42(+4.80%)
Feb 21, 2017	29.68	29.93	29.50	29.59	3,813,730	+0.08(+0.27%)
Feb 17, 2017		29.51	29.51	29.51	0	+0.01(+0.03%)
Feb 16, 2017	29.53	29.85	29.25	29.50	847,021	-0.09(-0.30%)
Feb 15, 2017	29.73	29.77	29.35	29.59	807,088	-0.07(-0.24%)
Feb 14, 2017	29.85	29.95	29.48	29.66	781,800	+0.08(+0.27%)
Feb 13, 2017	29.59	29.80	29.43	29.58	689,457	+0.25(+0.85%)
Feb 10, 2017	28.96	29.43	28.79	29.33	1,292,625	+0.41(+1.42%)
Feb 09, 2017	28.81	29.12	28.68	28.92	751,398	+0.13(+0.45%)
Feb 08, 2017	28.68	28.89	28.33	28.79	837,754	+0.01(+0.03%)
Feb 07, 2017	28.73	28.92	28.55	28.78	1,153,877	+0.19(+0.66%)
Feb 06, 2017	28.94	29.17	28.47	28.59	1,076,777	-0.58(-1.99%)
Feb 03, 2017	29.07	29.19	28.68	29.17	1,361,348	+0.44(+1.53%)
Feb 02, 2017	29.14	29.45	28.73	28.73	1,554,263	-0.39(-1.34%)
Feb 01, 2017	29.05	29.38	28.65	29.12	5,677,885	-0.70(-2.35%)
Jan 31, 2017	29.90	30.16	29.42	29.82	454,396	-0.06(-0.20%)
Jan 30, 2017	30.27	30.27	29.64	29.88	501,036	-0.58(-1.90%)
Jan 27, 2017	30.55	30.74	30.22	30.46	263,797	-0.14(-0.46%)
Jan 26, 2017	31.02	31.06	30.53	30.60	497,082	-0.31(-1.00%)
Jan 25, 2017	30.22	30.92	30.20	30.91	1,005,662	+0.91(+3.03%)
Jan 24, 2017	29.50	30.09	29.50	30.00	930,900	+0.55(+1.87%)
Jan 23, 2017	29.10	29.81	28.75	29.45	904,357	+0.00(+0.00%)
Jan 20, 2017	28.90	29.63	28.90	29.45	484,144	+0.65(+2.26%)
Jan 19, 2017	29.05	29.36	28.66	28.80	369,600	-0.21(-0.72%)
Jan 18, 2017	28.63	29.30	28.58	29.01	915,662	+0.34(+1.19%)
Jan 17, 2017	28.80	28.80	28.42	28.67	368,857	-0.10(-0.35%)
Jan 13, 2017		28.77	28.77	28.77	0	+0.23(+0.81%)
Jan 12, 2017	28.80	28.80	27.92	28.54	792,639	-0.06(-0.21%)
Jan 11, 2017	27.80	28.77	27.77	28.60	1,899,953	+0.62(+2.22%)
Jan 10, 2017	27.43	28.01	27.33	27.98	822,723	+0.62(+2.27%)
Jan 09, 2017	27.38	27.47	27.21	27.36	456,439	-0.13(-0.47%)
Jan 06, 2017	27.83	27.83	27.37	27.49	451,735	-0.19(-0.69%)
Jan 05, 2017	28.12	28.24	27.53	27.68	632,513	-0.53(-1.88%)
Jan 04, 2017	28.80	28.80	28.06	28.21	855,059	-0.51(-1.78%)

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.