Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.57	33.01	31.73	32.88	71,930	+0.64(+1.99%)
Mar 30, 2017	30.59	32.34	30.59	32.24	52,372	+1.61(+5.25%)
Mar 29, 2017	30.54	30.95	30.11	30.63	25,190	+0.08(+0.27%)
Mar 28, 2017	28.94	30.64	28.94	30.54	29,636	+1.08(+3.66%)
Mar 27, 2017	29.06	29.50	28.62	29.46	22,395	+0.06(+0.19%)
Mar 24, 2017	29.65	29.65	28.94	29.41	23,540	+0.16(+0.54%)
Mar 23, 2017	28.78	29.73	28.63	29.25	21,304	+0.65(+2.28%)
Mar 22, 2017	28.55	29.05	28.27	28.60	88,040	-0.03(-0.10%)
Mar 21, 2017	29.92	29.92	28.47	28.63	73,975	-1.33(-4.44%)
Mar 20, 2017	30.28	30.69	29.56	29.96	37,056	-0.49(-1.62%)
Mar 17, 2017	31.23	31.23	30.22	30.45	98,745	-0.68(-2.18%)
Mar 16, 2017	30.77	31.36	30.38	31.13	40,496	+0.40(+1.30%)
Mar 15, 2017	29.21	30.94	29.08	30.73	97,010	+1.52(+5.19%)
Mar 14, 2017	29.18	29.36	28.96	29.21	22,544	+0.06(+0.19%)
Mar 13, 2017	29.34	29.34	29.06	29.16	30,902	-0.14(-0.48%)
Mar 10, 2017	29.32	29.39	29.06	29.30	47,375	+0.08(+0.29%)
Mar 09, 2017	29.33	29.56	29.20	29.21	19,069	+0.00(+0.00%)
Mar 08, 2017	29.44	29.56	29.20	29.21	41,960	-0.38(-1.29%)
Mar 07, 2017	29.72	30.45	29.40	29.59	61,424	+0.11(+0.38%)
Mar 06, 2017	29.47	29.66	29.29	29.48	25,571	-0.05(-0.16%)
Mar 03, 2017	29.44	29.86	29.29	29.53	25,690	+0.11(+0.38%)
Mar 02, 2017	29.64	30.02	29.33	29.42	33,391	-0.20(-0.69%)
Mar 01, 2017	29.75	30.07	29.31	29.62	82,349	+0.10(+0.35%)
Feb 28, 2017	30.15	30.29	29.29	29.52	144,397	-0.67(-2.22%)
Feb 27, 2017	29.84	30.30	29.46	30.19	52,529	+0.22(+0.74%)
Feb 24, 2017	30.45	30.45	28.87	29.97	53,285	-0.57(-1.86%)
Feb 23, 2017	30.67	30.74	29.99	30.53	34,967	-0.08(-0.27%)
Feb 22, 2017	30.51	31.04	29.93	30.62	216,261	-0.09(-0.30%)
Feb 21, 2017	30.88	31.25	30.21	30.71	121,133	-0.07(-0.24%)
Feb 17, 2017		30.78	30.78	30.78	0	-0.20(-0.63%)
Feb 16, 2017	29.86	31.40	29.59	30.98	75,160	+1.12(+3.77%)
Feb 15, 2017	29.33	30.20	28.75	29.86	137,946	+0.46(+1.55%)
Feb 14, 2017	28.68	29.86	28.56	29.40	95,199	+0.79(+2.76%)
Feb 13, 2017	27.91	29.74	27.66	28.61	116,936	+0.64(+2.29%)
Feb 10, 2017	25.66	28.14	24.45	27.97	309,486	+3.50(+14.29%)
Feb 09, 2017	22.71	25.07	22.65	24.47	132,604	+1.96(+8.72%)
Feb 08, 2017	22.97	22.97	22.41	22.51	42,228	-0.46(-1.98%)
Feb 07, 2017	23.13	23.19	22.84	22.97	96,841	-0.20(-0.88%)
Feb 06, 2017	23.23	23.47	23.11	23.17	22,378	-0.22(-0.95%)
Feb 03, 2017	23.30	23.62	23.28	23.39	60,662	+0.22(+0.96%)
Feb 02, 2017	23.52	23.55	22.83	23.17	251,748	-0.45(-1.89%)
Feb 01, 2017	23.75	23.85	23.54	23.62	104,435	-0.06(-0.24%)
Jan 31, 2017	23.21	23.71	23.13	23.67	34,835	+0.55(+2.37%)
Jan 30, 2017	23.81	23.81	22.05	23.12	107,195	-0.76(-3.19%)
Jan 27, 2017	23.21	24.36	22.99	23.89	150,432	+0.65(+2.80%)
Jan 26, 2017	23.46	23.46	22.85	23.24	39,177	-0.20(-0.87%)
Jan 25, 2017	23.81	23.81	23.40	23.44	114,355	-0.38(-1.60%)
Jan 24, 2017	24.27	24.41	23.71	23.82	146,824	-0.41(-1.69%)
Jan 23, 2017	24.64	24.76	24.15	24.23	90,791	-0.41(-1.66%)
Jan 20, 2017	24.75	24.92	24.42	24.64	90,852	-0.11(-0.45%)
Jan 19, 2017	25.06	25.22	24.71	24.75	57,945	-0.46(-1.81%)
Jan 18, 2017	24.72	25.22	24.55	25.21	46,275	+0.49(+1.99%)
Jan 17, 2017	24.78	25.10	24.51	24.71	104,465	-0.11(-0.45%)
Jan 13, 2017		24.83	24.83	24.83	0	-0.22(-0.89%)
Jan 12, 2017	25.79	25.93	24.91	25.05	32,414	-0.66(-2.57%)
Jan 11, 2017	24.87	26.07	24.70	25.71	56,991	+0.85(+3.40%)
Jan 10, 2017	24.55	25.21	24.48	24.86	32,859	+0.39(+1.60%)
Jan 09, 2017	25.21	25.21	23.94	24.47	54,374	-0.66(-2.63%)
Jan 06, 2017	25.01	25.15	24.76	25.13	75,049	+0.12(+0.48%)
Jan 05, 2017	24.94	25.29	24.64	25.01	51,997	+0.08(+0.34%)
Jan 04, 2017	24.24	24.96	23.90	24.93	77,039	+0.70(+2.88%)
Jan 03, 2017	24.26	24.49	23.73	24.23	41,994	+0.10(+0.42%)
Dec 30, 2016		24.13	24.13	24.13	0	-0.42(-1.70%)
Dec 29, 2016	24.47	24.59	24.21	24.55	34,317	+0.07(+0.30%)
Dec 28, 2016	24.19	24.49	24.05	24.47	41,201	+0.27(+1.11%)
Dec 27, 2016	24.15	24.28	23.82	24.20	44,853	+0.20(+0.85%)
Dec 23, 2016		24.00	24.00	24.00	0	+0.24(+1.02%)
Dec 22, 2016	23.91	23.93	23.66	23.76	74,696	-0.25(-1.05%)
Dec 21, 2016	24.13	24.17	23.75	24.01	72,506	+0.01(+0.04%)
Dec 20, 2016	23.85	24.42	23.76	24.00	115,743	+0.08(+0.35%)
Dec 19, 2016	23.17	24.41	23.04	23.91	93,714	+0.78(+3.38%)
Dec 16, 2016	22.93	24.19	22.78	23.13	983,628	+0.15(+0.65%)
Dec 15, 2016	21.96	23.86	21.96	22.98	339,979	+1.03(+4.70%)
Dec 14, 2016	22.19	22.31	21.72	21.95	56,773	-0.39(-1.75%)
Dec 13, 2016	22.97	22.97	22.18	22.34	41,661	-0.53(-2.32%)
Dec 12, 2016	22.28	23.02	22.24	22.87	120,055	+0.59(+2.63%)
Dec 09, 2016	21.85	22.30	21.66	22.29	125,232	+0.47(+2.17%)
Dec 08, 2016	22.15	22.18	21.67	21.81	40,456	-0.40(-1.80%)
Dec 07, 2016	22.18	22.22	22.02	22.21	48,008	+0.10(+0.46%)
Dec 06, 2016	21.98	22.22	21.76	22.11	43,587	-0.05(-0.21%)
Dec 05, 2016	22.18	22.31	21.76	22.16	80,329	-0.02(-0.08%)
Dec 02, 2016	21.82	22.27	21.76	22.18	32,764	+0.40(+1.84%)
Dec 01, 2016	22.12	22.13	21.53	21.78	38,873	-0.26(-1.18%)
Nov 30, 2016	22.21	22.21	21.78	22.04	59,766	+0.16(+0.72%)
Nov 29, 2016	21.69	22.08	21.29	21.88	89,996	+0.15(+0.68%)
Nov 28, 2016	21.62	22.04	21.38	21.73	25,682	+0.05(+0.21%)
Nov 25, 2016	21.66	21.84	21.66	21.68	1,654	-0.07(-0.34%)
Nov 23, 2016		21.76	21.76	21.76	0	+1.05(+5.07%)
Nov 22, 2016	21.59	22.05	20.71	20.71	136,535	-0.79(-3.68%)
Nov 21, 2016	21.68	21.70	21.25	21.50	9,391	-0.12(-0.56%)
Nov 18, 2016	21.79	22.05	21.62	21.62	14,227	-0.16(-0.73%)
Nov 17, 2016	20.99	22.09	20.99	21.78	75,874	+0.62(+2.95%)
Nov 16, 2016	21.00	21.15	20.81	21.15	36,719	+0.09(+0.44%)
Nov 15, 2016	20.59	21.33	20.46	21.06	35,944	+0.30(+1.43%)
Nov 14, 2016	20.69	20.77	20.32	20.76	71,107	+0.07(+0.36%)
Nov 11, 2016	20.95	20.95	20.46	20.69	16,666	-0.26(-1.24%)
Nov 10, 2016	19.72	21.16	19.72	20.95	52,714	+1.26(+6.37%)
Nov 09, 2016	19.31	19.71	19.20	19.69	262,999	+0.32(+1.63%)
Nov 08, 2016	19.86	19.86	19.21	19.38	39,672	-0.55(-2.75%)
Nov 07, 2016	19.94	19.99	19.86	19.93	13,080	+0.00(+0.00%)
Nov 04, 2016	20.05	20.21	19.85	19.93	14,032	-0.05(-0.23%)
Nov 03, 2016	19.62	19.99	19.53	19.97	22,901	+0.40(+2.04%)
Nov 02, 2016	19.48	19.90	19.48	19.57	11,913	-0.01(-0.05%)
Nov 01, 2016	19.44	19.70	19.44	19.58	28,897	+0.20(+1.01%)
Oct 31, 2016	19.44	19.51	19.34	19.39	29,551	+0.05(+0.24%)
Oct 28, 2016	20.22	20.31	18.83	19.34	60,938	-0.78(-3.88%)
Oct 27, 2016	20.22	20.46	20.03	20.12	57,399	-0.17(-0.83%)
Oct 26, 2016	20.27	20.46	20.19	20.29	148,962	+0.07(+0.32%)
Oct 25, 2016	19.88	20.36	19.88	20.22	22,362	+0.32(+1.59%)
Oct 24, 2016	19.80	20.01	19.53	19.91	13,378	+0.15(+0.75%)
Oct 21, 2016	19.80	19.90	19.70	19.76	24,609	-0.10(-0.52%)
Oct 20, 2016	19.55	20.04	19.55	19.86	24,292	+0.30(+1.52%)
Oct 19, 2016	19.74	19.80	19.53	19.56	50,583	-0.12(-0.61%)
Oct 18, 2016	19.67	19.99	19.65	19.68	54,021	+0.02(+0.09%)
Oct 17, 2016	19.98	19.98	19.62	19.66	42,030	-0.37(-1.86%)
Oct 14, 2016	20.09	20.32	19.60	20.04	36,339	+0.28(+1.41%)
Oct 13, 2016	19.99	20.10	19.57	19.76	28,278	-0.30(-1.48%)
Oct 12, 2016	20.31	20.43	20.00	20.06	94,359	-0.32(-1.55%)
Oct 11, 2016	20.18	20.71	20.18	20.37	92,359	-0.04(-0.18%)
Oct 10, 2016	20.69	20.69	20.16	20.41	48,149	+0.02(+0.09%)
Oct 07, 2016	20.41	20.59	19.86	20.39	80,796	-0.02(-0.09%)
Oct 06, 2016	20.46	20.59	19.77	20.41	222,632	+0.09(+0.46%)
Oct 05, 2016	19.57	20.66	19.48	20.32	333,339	+0.85(+4.35%)
Oct 04, 2016	18.49	19.61	18.42	19.47	90,898	+1.03(+5.60%)
Oct 03, 2016	19.01	19.01	18.42	18.44	70,716	-0.33(-1.73%)
Sep 30, 2016	18.94	18.94	18.76	18.76	24,569	-0.13(-0.69%)
Sep 29, 2016	19.01	19.25	18.80	18.89	53,268	-0.07(-0.39%)
Sep 28, 2016	19.06	19.12	18.74	18.97	142,143	-0.10(-0.54%)
Sep 27, 2016	19.18	19.24	19.00	19.07	75,641	+0.01(+0.05%)
Sep 26, 2016	19.35	19.43	19.00	19.06	67,236	-0.29(-1.49%)
Sep 23, 2016	19.06	19.42	19.06	19.35	40,627	+0.06(+0.29%)
Sep 22, 2016	19.50	19.50	19.06	19.29	47,196	+0.00(+0.00%)
Sep 21, 2016	18.97	19.47	18.92	19.29	70,188	+0.23(+1.22%)
Sep 20, 2016	19.28	19.28	18.91	19.06	142,953	-0.02(-0.10%)
Sep 19, 2016	19.35	19.35	18.70	19.08	297,789	-0.21(-1.11%)

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.