Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.98	27.11	26.91	26.94	988,955	-0.01(-0.03%)
Mar 30, 2017	26.71	26.99	26.66	26.95	129,419	+0.29(+1.09%)
Mar 29, 2017	26.43	26.71	26.43	26.66	139,063	+0.24(+0.91%)
Mar 28, 2017	26.36	26.46	26.16	26.41	2,382,901	-0.02(-0.06%)
Mar 27, 2017	26.39	26.54	26.26	26.43	456,486	-0.30(-1.12%)
Mar 24, 2017	26.70	26.90	26.62	26.73	681,912	+0.09(+0.35%)
Mar 23, 2017	26.66	26.87	26.53	26.64	229,020	-0.02(-0.06%)
Mar 22, 2017	27.04	27.04	26.47	26.66	1,645,287	-0.52(-1.91%)
Mar 21, 2017	27.59	27.63	27.08	27.18	1,369,356	-0.31(-1.12%)
Mar 20, 2017	27.45	27.58	27.27	27.48	220,774	+0.04(+0.13%)
Mar 17, 2017	27.32	27.51	27.23	27.45	1,179,352	+0.19(+0.70%)
Mar 16, 2017	27.22	27.32	27.06	27.26	851,701	+0.15(+0.55%)
Mar 15, 2017	26.79	27.18	26.75	27.11	392,040	+0.39(+1.45%)
Mar 14, 2017	26.89	26.89	26.61	26.72	258,118	-0.25(-0.92%)
Mar 13, 2017	26.74	27.00	26.70	26.97	503,855	+0.22(+0.83%)
Mar 10, 2017	26.70	26.81	26.59	26.75	305,411	+0.13(+0.50%)
Mar 09, 2017	26.45	26.68	26.42	26.61	597,029	+0.12(+0.44%)
Mar 08, 2017	26.66	26.70	26.43	26.50	395,073	-0.15(-0.56%)
Mar 07, 2017	26.95	26.95	26.54	26.65	656,337	-0.36(-1.32%)
Mar 06, 2017	27.17	27.27	26.91	27.00	1,325,957	-0.31(-1.15%)
Mar 03, 2017	27.42	27.46	27.08	27.32	638,895	-0.09(-0.33%)
Mar 02, 2017	27.78	27.88	27.37	27.41	962,266	-0.36(-1.28%)
Mar 01, 2017	27.70	27.88	27.49	27.76	438,975	+0.29(+1.05%)
Feb 28, 2017	28.09	28.15	27.32	27.47	2,357,393	-0.65(-2.32%)
Feb 27, 2017	27.88	28.18	27.81	28.13	223,054	+0.17(+0.59%)
Feb 24, 2017	28.23	28.30	27.94	27.96	1,096,323	-0.37(-1.31%)
Feb 23, 2017	28.62	28.62	28.27	28.33	174,833	-0.23(-0.81%)
Feb 22, 2017	28.53	28.64	28.45	28.56	411,591	+0.09(+0.32%)
Feb 21, 2017	28.36	28.55	28.31	28.47	411,152	+0.19(+0.67%)
Feb 17, 2017		28.28	28.28	28.28	0	+0.19(+0.68%)
Feb 16, 2017	28.09	28.21	28.03	28.09	729,779	+0.00(+0.00%)
Feb 15, 2017	28.15	28.22	28.06	28.09	510,583	-0.20(-0.70%)
Feb 14, 2017	28.16	28.31	28.05	28.29	274,614	+0.03(+0.12%)
Feb 13, 2017	28.21	28.35	28.16	28.26	399,979	-0.05(-0.17%)
Feb 10, 2017	28.15	28.35	28.07	28.31	633,808	+0.22(+0.79%)
Feb 09, 2017	27.90	28.20	27.87	28.08	381,724	+0.18(+0.65%)
Feb 08, 2017	27.90	27.96	27.73	27.90	602,418	+0.07(+0.24%)
Feb 07, 2017	28.06	28.17	27.80	27.84	520,136	-0.21(-0.74%)
Feb 06, 2017	28.50	28.58	27.97	28.04	823,318	-0.50(-1.74%)
Feb 03, 2017	28.45	28.60	28.38	28.54	889,798	+0.26(+0.91%)
Feb 02, 2017	28.30	28.50	28.01	28.28	1,404,883	-0.20(-0.70%)
Feb 01, 2017	29.41	29.54	28.13	28.48	7,177,018	-0.83(-2.85%)
Jan 31, 2017	29.23	29.45	29.22	29.32	720,573	+0.05(+0.17%)
Jan 30, 2017	29.43	29.43	29.06	29.27	1,081,610	-0.26(-0.87%)
Jan 27, 2017	29.30	29.55	29.17	29.52	627,819	+0.27(+0.93%)
Jan 26, 2017	28.96	29.26	28.89	29.25	422,427	+0.26(+0.88%)
Jan 25, 2017	28.97	29.10	28.84	28.99	665,680	+0.05(+0.17%)
Jan 24, 2017	29.08	29.08	28.75	28.94	580,902	-0.21(-0.74%)
Jan 23, 2017	29.12	29.22	28.98	29.16	302,284	+0.11(+0.37%)
Jan 20, 2017	29.17	29.31	28.98	29.05	210,481	+0.02(+0.09%)
Jan 19, 2017	29.06	29.22	28.92	29.03	394,920	-0.04(-0.14%)
Jan 18, 2017	29.37	29.51	29.00	29.07	680,416	-0.29(-0.98%)
Jan 17, 2017	29.36	29.43	29.18	29.36	678,922	-0.02(-0.06%)
Jan 13, 2017		29.37	29.37	29.37	0	+0.26(+0.88%)
Jan 12, 2017	29.31	29.31	28.89	29.12	547,140	-0.21(-0.70%)
Jan 11, 2017	29.35	29.45	29.20	29.32	336,850	-0.09(-0.31%)
Jan 10, 2017	29.21	29.46	29.04	29.41	829,418	+0.22(+0.76%)
Jan 09, 2017	29.50	29.52	29.11	29.19	1,160,574	-0.31(-1.04%)
Jan 06, 2017	30.06	30.12	29.46	29.50	845,916	-0.38(-1.27%)
Jan 05, 2017	30.35	30.35	29.79	29.88	2,381,731	-0.31(-1.01%)
Jan 04, 2017	29.91	30.24	29.78	30.18	3,724,868	+0.42(+1.42%)

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.