Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	27.25	27.47	27.10	27.23	44,080,660	-0.12(-0.43%)
Mar 30, 2017	26.91	27.50	26.85	27.35	52,526,292	+0.52(+1.92%)
Mar 29, 2017	27.00	27.12	26.81	26.84	34,995,604	-0.09(-0.33%)
Mar 28, 2017	27.07	27.22	26.82	26.92	43,239,856	-0.14(-0.52%)
Mar 27, 2017	26.39	27.10	25.89	27.06	50,635,152	+0.20(+0.73%)
Mar 24, 2017	27.24	27.32	26.61	26.87	43,950,184	+0.09(+0.35%)
Mar 23, 2017	26.94	27.14	26.68	26.77	53,376,928	-0.24(-0.91%)
Mar 22, 2017	26.36	27.07	26.32	27.02	61,663,032	+0.54(+2.04%)
Mar 21, 2017	27.19	27.49	26.40	26.48	91,326,912	-0.89(-3.23%)
Mar 20, 2017	26.70	27.40	26.53	27.36	74,832,256	+0.85(+3.19%)
Mar 17, 2017	26.13	26.53	25.95	26.52	111,968,672	+0.56(+2.18%)
Mar 16, 2017	25.75	25.96	25.60	25.95	52,279,008	+0.32(+1.23%)
Mar 15, 2017	25.56	25.75	25.08	25.64	61,494,168	+0.19(+0.76%)
Mar 14, 2017	25.59	25.69	25.12	25.45	52,185,880	-0.02(-0.07%)
Mar 13, 2017	24.89	25.56	24.88	25.46	77,404,080	+0.68(+2.75%)
Mar 10, 2017	24.90	25.02	24.59	24.78	49,974,052	+0.14(+0.59%)
Mar 09, 2017	24.48	24.86	24.35	24.64	47,791,404	-0.00(-0.02%)
Mar 08, 2017	25.18	25.32	24.62	24.64	63,811,160	-0.04(-0.18%)
Mar 07, 2017	24.42	24.88	24.29	24.68	60,316,412	+0.27(+1.10%)
Mar 06, 2017	24.24	24.52	23.79	24.42	88,330,472	-0.19(-0.77%)
Mar 03, 2017	24.64	24.69	24.05	24.61	86,545,696	-0.14(-0.58%)
Mar 02, 2017	25.57	25.71	24.72	24.75	75,351,072	-0.95(-3.69%)
Mar 01, 2017	25.95	26.09	25.28	25.70	50,464,260	+0.33(+1.29%)
Feb 28, 2017	26.20	26.30	25.19	25.37	62,505,068	-0.73(-2.81%)
Feb 27, 2017	25.55	26.25	25.39	26.10	71,514,536	+0.74(+2.91%)
Feb 24, 2017	24.27	25.50	23.93	25.36	102,990,384	+0.24(+0.97%)
Feb 23, 2017	26.38	26.60	24.92	25.12	158,718,880	-2.57(-9.27%)
Feb 22, 2017	27.86	27.95	27.50	27.69	43,086,392	-0.08(-0.28%)
Feb 21, 2017	27.06	27.81	27.05	27.77	55,165,148	+0.96(+3.58%)
Feb 17, 2017		26.81	26.81	26.81	0	-0.00(-0.02%)
Feb 16, 2017	27.35	27.36	26.41	26.81	64,694,336	-0.44(-1.61%)
Feb 15, 2017	27.23	27.45	26.94	27.25	37,271,572	+0.05(+0.20%)
Feb 14, 2017	27.00	27.54	26.57	27.20	85,046,024	+0.10(+0.37%)
Feb 13, 2017	28.35	28.50	27.05	27.09	117,923,184	-1.31(-4.61%)
Feb 10, 2017	29.98	30.18	28.15	28.41	165,109,360	-0.69(-2.37%)
Feb 09, 2017	29.71	29.77	28.90	29.09	82,772,336	-0.56(-1.88%)
Feb 08, 2017	29.60	29.83	29.09	29.65	44,920,848	-0.13(-0.44%)
Feb 07, 2017	29.68	30.23	29.50	29.78	74,559,224	+0.45(+1.55%)
Feb 06, 2017	28.50	29.33	28.50	29.33	50,640,460	+0.73(+2.56%)
Feb 03, 2017	28.86	28.98	28.48	28.59	37,274,532	-0.25(-0.88%)
Feb 02, 2017	28.32	28.93	28.02	28.85	48,289,080	+0.36(+1.26%)
Feb 01, 2017	27.64	28.53	27.46	28.49	58,897,768	+1.19(+4.37%)
Jan 31, 2017	27.24	27.51	27.05	27.30	36,240,796	-0.21(-0.76%)
Jan 30, 2017	27.73	27.75	26.98	27.50	49,592,420	-0.44(-1.57%)
Jan 27, 2017	27.48	27.97	27.21	27.94	47,199,716	+0.53(+1.93%)
Jan 26, 2017	26.98	27.49	26.68	27.41	45,862,980	+0.46(+1.73%)
Jan 25, 2017	27.26	27.32	26.58	26.95	52,308,436	+0.12(+0.43%)
Jan 24, 2017	26.38	26.89	26.23	26.83	42,730,552	+0.56(+2.13%)
Jan 23, 2017	25.95	26.48	25.93	26.27	36,984,196	+0.27(+1.04%)
Jan 20, 2017	26.52	26.70	25.78	26.00	49,202,228	-0.29(-1.09%)
Jan 19, 2017	25.77	26.61	25.75	26.29	64,440,732	+0.55(+2.15%)
Jan 18, 2017	25.06	25.81	24.78	25.74	65,387,064	+0.46(+1.82%)
Jan 17, 2017	25.75	25.80	25.14	25.28	58,042,932	-0.58(-2.24%)
Jan 13, 2017		25.86	25.86	25.86	0	-0.00(-0.01%)
Jan 12, 2017	26.06	26.18	25.41	25.86	62,523,404	-0.43(-1.64%)
Jan 11, 2017	26.50	26.55	26.04	26.29	52,526,008	-0.33(-1.23%)
Jan 10, 2017	26.95	27.29	26.41	26.62	88,020,352	-0.20(-0.76%)
Jan 09, 2017	25.88	27.00	25.88	26.82	91,554,696	+1.05(+4.05%)
Jan 06, 2017	25.71	26.06	25.30	25.77	82,285,664	+0.34(+1.34%)
Jan 05, 2017	26.13	26.45	25.26	25.43	98,378,136	-0.66(-2.54%)
Jan 04, 2017	25.85	26.38	25.38	26.10	119,831,840	+0.59(+2.33%)

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.