Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.02	34.08	32.87	33.91	311,465	+0.75(+2.27%)
Mar 30, 2017	32.75	33.93	32.75	33.16	184,563	+0.40(+1.22%)
Mar 29, 2017	32.62	33.14	32.43	32.76	118,661	+0.06(+0.18%)
Mar 28, 2017	31.98	32.86	31.83	32.70	117,641	+0.71(+2.23%)
Mar 27, 2017	31.19	32.09	30.90	31.99	105,881	+0.22(+0.71%)
Mar 24, 2017	32.80	32.95	31.25	31.76	239,487	-0.72(-2.23%)
Mar 23, 2017	31.86	32.90	31.52	32.48	227,417	+0.66(+2.09%)
Mar 22, 2017	31.24	32.12	30.92	31.82	270,254	+0.52(+1.65%)
Mar 21, 2017	32.21	32.53	30.84	31.30	302,388	-0.83(-2.58%)
Mar 20, 2017	32.44	32.47	31.96	32.13	113,374	-0.31(-0.96%)
Mar 17, 2017	32.22	32.48	32.00	32.44	549,915	+0.59(+1.84%)
Mar 16, 2017	32.25	32.91	31.80	31.86	126,162	-0.24(-0.76%)
Mar 15, 2017	31.46	32.34	31.39	32.10	238,634	+0.76(+2.43%)
Mar 14, 2017	31.61	31.82	31.27	31.34	103,261	-0.85(-2.64%)
Mar 13, 2017		32.25	31.26	32.19	184,624	+0.95(+3.03%)
Mar 10, 2017	30.78	31.45	30.63	31.24	218,484	+0.78(+2.57%)
Mar 09, 2017	31.36	31.89	30.34	30.46	245,100	-1.22(-3.85%)
Mar 08, 2017	32.39	32.80	31.61	31.68	222,939	-0.70(-2.17%)
Mar 07, 2017	32.84	33.04	32.35	32.39	170,951	-0.42(-1.28%)
Mar 06, 2017	33.03	33.52	32.67	32.81	179,970	-0.63(-1.87%)
Mar 03, 2017	33.52	33.66	33.10	33.43	123,165	-0.07(-0.20%)
Mar 02, 2017	35.03	35.03	33.43	33.50	160,577	-1.82(-5.15%)
Mar 01, 2017	33.87	35.44	33.87	35.32	297,368	+2.10(+6.32%)
Feb 28, 2017	33.84	34.02	32.99	33.22	240,026	-0.78(-2.30%)
Feb 27, 2017	33.20	34.02	32.86	34.00	195,236	+0.89(+2.69%)
Feb 24, 2017	32.13	33.12	32.13	33.11	154,156	+0.35(+1.07%)
Feb 23, 2017	33.18	33.18	31.89	32.76	413,253	-0.34(-1.03%)
Feb 22, 2017	33.56	33.74	32.89	33.10	214,185	-0.75(-2.22%)
Feb 21, 2017	32.99	33.91	32.99	33.85	110,548	+0.82(+2.48%)
Feb 17, 2017		33.03	33.03	33.03	0	-0.42(-1.26%)
Feb 16, 2017	33.71	34.00	33.23	33.45	362,887	-0.27(-0.81%)
Feb 15, 2017	34.13	34.37	33.62	33.72	226,213	-0.47(-1.37%)
Feb 14, 2017	34.66	34.69	33.67	34.19	304,170	-0.63(-1.80%)
Feb 13, 2017	34.87	35.35	34.66	34.82	152,738	-0.01(-0.03%)
Feb 10, 2017	34.69	35.27	34.53	34.83	272,544	+0.18(+0.51%)
Feb 09, 2017	33.30	34.69	33.30	34.65	356,785	+1.53(+4.63%)
Feb 08, 2017	34.14	35.04	32.95	33.12	424,923	-1.84(-5.25%)
Feb 07, 2017	34.98	35.49	34.68	34.96	401,484	+0.00(+0.00%)
Feb 06, 2017	35.79	35.79	34.80	34.96	135,382	-0.87(-2.43%)
Feb 03, 2017	35.27	35.92	35.07	35.83	132,438	+0.82(+2.34%)
Feb 02, 2017	34.98	35.18	34.39	35.00	177,528	-0.02(-0.06%)
Feb 01, 2017	34.41	35.09	34.35	35.02	218,885	+0.94(+2.75%)
Jan 31, 2017	34.39	34.67	33.79	34.09	325,068	-0.53(-1.52%)
Jan 30, 2017	35.46	35.46	34.52	34.61	166,167	-1.10(-3.09%)
Jan 27, 2017	35.63	35.98	35.34	35.72	127,658	+0.21(+0.61%)
Jan 26, 2017	35.66	35.83	35.14	35.50	210,997	-0.15(-0.41%)
Jan 25, 2017	34.68	35.66	34.68	35.65	178,514	+1.09(+3.17%)
Jan 24, 2017	33.71	34.86	33.71	34.55	225,578	+0.89(+2.64%)
Jan 23, 2017	34.34	34.68	33.44	33.67	172,729	-0.85(-2.46%)
Jan 20, 2017	34.40	34.61	34.18	34.52	172,798	+0.30(+0.89%)
Jan 19, 2017	33.92	34.47	33.83	34.21	281,184	+0.39(+1.16%)
Jan 18, 2017	33.30	33.84	33.14	33.82	574,026	+0.59(+1.76%)
Jan 17, 2017	34.19	34.45	33.13	33.24	179,856	-1.05(-3.05%)
Jan 13, 2017		34.28	34.28	34.28	0	-0.01(-0.03%)
Jan 12, 2017	34.51	34.70	33.72	34.29	325,775	-0.41(-1.18%)
Jan 11, 2017	33.06	34.72	32.80	34.70	275,933	+1.65(+5.00%)
Jan 10, 2017	32.37	33.32	32.37	33.05	268,366	+0.72(+2.24%)
Jan 09, 2017	32.10	32.58	31.48	32.33	220,074	-0.10(-0.30%)
Jan 06, 2017	31.61	33.04	31.40	32.43	205,636	+1.13(+3.62%)
Jan 05, 2017	32.35	32.90	31.19	31.29	489,366	-1.33(-4.07%)
Jan 04, 2017	32.55	32.98	32.37	32.62	223,256	+0.09(+0.27%)

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.