Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	30.24	30.26	29.95	29.97	582,270	-0.33(-1.08%)
Mar 30, 2017	29.16	30.46	29.16	30.29	588,205	+1.04(+3.56%)
Mar 29, 2017	29.31	29.51	29.12	29.25	273,144	-0.18(-0.62%)
Mar 28, 2017	28.74	29.58	28.73	29.43	540,640	+0.49(+1.68%)
Mar 27, 2017	28.52	29.05	28.01	28.95	653,078	-0.15(-0.52%)
Mar 24, 2017	29.22	29.49	28.86	29.10	438,525	-0.03(-0.11%)
Mar 23, 2017	28.77	29.45	28.73	29.13	382,636	+0.33(+1.16%)
Mar 22, 2017	28.99	29.30	28.56	28.80	530,647	-0.45(-1.52%)
Mar 21, 2017	31.14	31.20	29.23	29.24	1,345,969	-1.60(-5.18%)
Mar 20, 2017	31.15	31.17	30.58	30.84	381,420	-0.49(-1.57%)
Mar 17, 2017	31.17	31.52	30.85	31.33	1,620,176	+0.04(+0.13%)
Mar 16, 2017	31.03	31.35	30.94	31.29	381,558	+0.44(+1.42%)
Mar 15, 2017	31.20	31.47	30.80	30.86	509,760	-0.18(-0.56%)
Mar 14, 2017	30.79	31.14	30.51	31.03	304,676	+0.00(+0.00%)
Mar 13, 2017	30.63	31.27	30.63	31.03	358,117	+0.39(+1.27%)
Mar 10, 2017	31.02	31.02	30.24	30.64	436,378	-0.06(-0.18%)
Mar 09, 2017	30.73	31.07	30.65	30.70	544,445	+0.02(+0.08%)
Mar 08, 2017	31.34	31.56	30.67	30.67	331,844	-0.32(-1.03%)
Mar 07, 2017	31.12	31.41	30.90	30.99	416,685	-0.18(-0.56%)
Mar 06, 2017	31.18	31.33	30.79	31.17	396,061	-0.23(-0.73%)
Mar 03, 2017	31.49	31.70	31.26	31.40	630,598	+0.03(+0.10%)
Mar 02, 2017	32.24	32.44	31.33	31.37	368,246	-1.06(-3.26%)
Mar 01, 2017	31.80	32.47	31.79	32.42	545,076	+1.19(+3.79%)
Feb 28, 2017	31.56	31.62	31.12	31.24	504,585	-0.46(-1.46%)
Feb 27, 2017	31.36	31.72	31.31	31.70	312,814	+0.29(+0.91%)
Feb 24, 2017	31.32	31.46	31.14	31.41	575,364	-0.34(-1.07%)
Feb 23, 2017	31.63	31.75	31.10	31.75	343,754	+0.15(+0.48%)
Feb 22, 2017	31.59	31.74	31.32	31.60	388,826	-0.15(-0.47%)
Feb 21, 2017	31.25	31.79	31.25	31.75	816,062	+0.57(+1.83%)
Feb 17, 2017		31.18	31.18	31.18	0	+0.30(+0.97%)
Feb 16, 2017	30.89	30.89	30.54	30.88	335,794	-0.01(-0.03%)
Feb 15, 2017	31.01	31.01	30.27	30.89	344,977	+0.06(+0.18%)
Feb 14, 2017	30.54	30.89	30.27	30.84	442,714	+0.29(+0.96%)
Feb 13, 2017	30.46	30.76	30.22	30.54	373,349	+0.28(+0.91%)
Feb 10, 2017	30.16	30.37	29.93	30.27	386,493	+0.31(+1.03%)
Feb 09, 2017	29.50	30.04	29.36	29.96	420,612	+0.64(+2.19%)
Feb 08, 2017	29.28	29.28	28.80	29.32	519,737	-0.19(-0.64%)
Feb 07, 2017	29.79	29.83	29.30	29.51	321,013	-0.13(-0.43%)
Feb 06, 2017	29.60	29.79	29.36	29.63	459,748	-0.13(-0.43%)
Feb 03, 2017	28.95	29.78	28.86	29.76	632,427	+1.28(+4.50%)
Feb 02, 2017	29.18	29.39	28.38	28.48	705,403	-0.31(-1.07%)
Feb 01, 2017	28.91	29.47	28.61	28.79	445,412	-0.04(-0.14%)
Jan 31, 2017	28.60	28.96	28.56	28.83	382,953	+0.14(+0.50%)
Jan 30, 2017	29.10	29.10	28.51	28.68	535,815	-0.69(-2.34%)
Jan 27, 2017	29.93	29.93	29.33	29.37	305,693	-0.49(-1.64%)
Jan 26, 2017	29.31	29.89	29.12	29.86	490,208	+0.31(+1.04%)
Jan 25, 2017	29.46	29.60	29.25	29.55	361,427	+0.51(+1.77%)
Jan 24, 2017	28.80	29.16	28.62	29.04	730,083	+0.38(+1.32%)
Jan 23, 2017	28.72	28.82	28.40	28.66	283,512	-0.17(-0.60%)
Jan 20, 2017	28.76	29.02	28.67	28.84	311,164	+0.13(+0.47%)
Jan 19, 2017	28.98	28.98	28.49	28.70	276,363	-0.16(-0.55%)
Jan 18, 2017	28.94	28.94	28.46	28.86	375,417	+0.18(+0.63%)
Jan 17, 2017	29.30	29.39	28.65	28.68	331,454	-1.04(-3.49%)
Jan 13, 2017		29.71	29.71	29.71	0	+0.38(+1.29%)
Jan 12, 2017	29.85	29.90	29.04	29.33	426,815	-0.78(-2.60%)
Jan 11, 2017	29.82	30.12	29.55	30.12	442,445	+0.24(+0.79%)
Jan 10, 2017	29.23	29.91	29.14	29.88	571,727	+0.65(+2.22%)
Jan 09, 2017	29.73	29.73	29.16	29.23	313,757	-0.64(-2.15%)
Jan 06, 2017	30.20	30.28	29.86	29.87	314,034	-0.06(-0.21%)
Jan 05, 2017	30.64	30.64	29.70	29.93	427,013	-0.87(-2.82%)
Jan 04, 2017	30.24	30.84	30.24	30.80	489,889	+0.62(+2.04%)

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.