Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.46	26.47	26.19	26.30	143,319	-0.08(-0.30%)
Mar 30, 2017	26.31	26.45	26.26	26.38	146,497	-0.04(-0.15%)
Mar 29, 2017	26.60	26.64	26.37	26.42	98,506	-0.34(-1.27%)
Mar 28, 2017	27.21	27.21	26.71	26.76	146,681	-0.49(-1.80%)
Mar 27, 2017	28.18	28.21	27.16	27.25	199,035	-0.65(-2.33%)
Mar 24, 2017	28.13	28.43	27.79	27.90	135,730	-0.34(-1.20%)
Mar 23, 2017	28.00	28.32	27.64	28.24	226,577	+0.34(+1.22%)
Mar 22, 2017	28.00	28.16	27.75	27.90	270,343	+0.00(+0.00%)
Mar 21, 2017	27.26	28.00	27.18	27.90	298,702	+0.43(+1.58%)
Mar 20, 2017	27.43	27.57	27.36	27.47	168,034	-0.06(-0.23%)
Mar 17, 2017	27.62	27.62	27.41	27.53	146,130	-0.22(-0.79%)
Mar 16, 2017	28.11	28.11	27.73	27.75	86,048	-0.47(-1.67%)
Mar 15, 2017	28.42	28.44	28.17	28.22	90,818	-0.31(-1.09%)
Mar 14, 2017	28.45	28.63	28.28	28.53	155,809	+0.22(+0.78%)
Mar 13, 2017	28.48	28.51	28.26	28.31	85,590	-0.14(-0.49%)
Mar 10, 2017	28.45	28.71	28.40	28.45	114,146	-0.16(-0.56%)
Mar 09, 2017	28.75	28.95	28.42	28.61	138,541	-0.14(-0.49%)
Mar 08, 2017	28.61	28.77	28.32	28.75	76,394	+0.01(+0.03%)
Mar 07, 2017	28.64	28.78	28.45	28.74	110,835	+0.07(+0.24%)
Mar 06, 2017	28.91	29.00	28.64	28.67	195,642	-0.29(-1.00%)
Mar 03, 2017	29.16	29.25	28.90	28.96	146,897	-0.52(-1.76%)
Mar 02, 2017	29.27	29.49	29.18	29.48	174,301	+0.31(+1.06%)
Mar 01, 2017	28.83	29.19	28.79	29.17	141,610	-0.11(-0.38%)
Feb 28, 2017	29.30	29.64	29.19	29.28	125,144	+0.05(+0.17%)
Feb 27, 2017	29.57	29.79	29.12	29.23	140,886	-0.61(-2.04%)
Feb 24, 2017	30.33	30.33	29.71	29.84	176,884	+0.25(+0.84%)
Feb 23, 2017	28.99	29.66	28.99	29.59	244,138	+0.64(+2.21%)
Feb 22, 2017	28.88	29.15	28.79	28.95	142,746	+0.23(+0.80%)
Feb 21, 2017	28.45	28.74	28.29	28.72	170,101	+0.23(+0.81%)
Feb 17, 2017		28.49	28.49	28.49	0	+0.00(+0.00%)
Feb 16, 2017	28.25	29.01	28.25	28.49	234,969	+0.19(+0.67%)
Feb 15, 2017	28.49	28.78	28.10	28.30	241,049	-0.57(-1.97%)
Feb 14, 2017	29.50	29.53	28.87	28.87	227,136	-0.84(-2.83%)
Feb 13, 2017	30.04	30.04	29.71	29.71	210,828	-0.35(-1.16%)
Feb 10, 2017	30.04	30.07	29.91	30.06	106,757	-0.05(-0.17%)
Feb 09, 2017	30.29	30.36	30.03	30.11	106,625	-0.25(-0.82%)
Feb 08, 2017	30.30	30.54	30.28	30.36	98,904	+0.21(+0.70%)
Feb 07, 2017	29.99	30.22	29.99	30.15	122,669	+0.04(+0.13%)
Feb 06, 2017	30.13	30.17	29.82	30.11	128,268	+0.05(+0.17%)
Feb 03, 2017	30.04	30.08	29.87	30.06	228,990	-0.19(-0.63%)
Feb 02, 2017	30.15	30.43	30.05	30.25	102,979	+0.15(+0.50%)
Feb 01, 2017	30.24	30.41	29.94	30.10	103,659	-0.43(-1.41%)
Jan 31, 2017	30.84	30.95	30.53	30.53	116,097	-0.14(-0.46%)
Jan 30, 2017	30.82	31.36	30.63	30.67	126,715	+0.11(+0.36%)
Jan 27, 2017	30.44	30.66	30.37	30.56	108,953	+0.09(+0.30%)
Jan 26, 2017	30.38	30.52	30.26	30.47	132,717	+0.18(+0.59%)
Jan 25, 2017	30.36	30.40	30.26	30.29	124,208	-0.46(-1.50%)
Jan 24, 2017	31.55	31.56	30.69	30.75	184,042	-1.08(-3.39%)
Jan 23, 2017	31.98	32.25	31.81	31.83	137,192	-0.07(-0.22%)
Jan 20, 2017	32.38	32.38	31.76	31.90	255,235	-0.58(-1.79%)
Jan 19, 2017	32.51	32.88	32.48	32.48	134,286	-0.04(-0.12%)
Jan 18, 2017	32.90	32.95	32.43	32.52	202,612	-0.39(-1.19%)
Jan 17, 2017	33.06	33.14	32.89	32.91	138,077	+0.18(+0.55%)
Jan 13, 2017		32.73	32.73	32.73	0	+0.29(+0.89%)
Jan 12, 2017	32.24	32.94	32.24	32.44	152,201	+0.26(+0.81%)
Jan 11, 2017	32.35	32.85	32.13	32.18	114,236	-0.22(-0.68%)
Jan 10, 2017	32.41	32.65	32.24	32.40	54,885	-0.12(-0.37%)
Jan 09, 2017	32.55	32.63	32.17	32.52	96,227	-0.14(-0.43%)
Jan 06, 2017	32.68	32.74	32.28	32.66	137,522	-0.33(-1.00%)
Jan 05, 2017	32.92	33.32	32.90	32.99	147,954	+0.14(+0.43%)
Jan 04, 2017	33.56	33.59	32.74	32.85	153,270	-0.88(-2.61%)

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.