Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.71	33.78	33.59	33.73	647,027	+0.25(+0.75%)
Mar 30, 2017	33.52	33.62	33.46	33.48	819,687	+0.33(+1.00%)
Mar 29, 2017	33.15	33.24	33.04	33.15	944,244	+0.69(+2.13%)
Mar 28, 2017	32.48	32.50	32.31	32.46	343,641	-0.03(-0.09%)
Mar 27, 2017	32.25	32.49	32.15	32.49	504,547	+0.28(+0.87%)
Mar 24, 2017	32.28	32.41	32.19	32.21	527,495	+0.43(+1.35%)
Mar 23, 2017	31.92	31.92	31.66	31.78	621,235	-0.20(-0.63%)
Mar 22, 2017	31.85	32.01	31.79	31.98	435,304	+0.22(+0.69%)
Mar 21, 2017	32.20	32.28	31.75	31.76	681,527	-0.37(-1.15%)
Mar 20, 2017	32.16	32.22	32.02	32.13	338,261	+0.04(+0.12%)
Mar 17, 2017	32.06	32.18	32.04	32.09	418,575	+0.20(+0.63%)
Mar 16, 2017	31.88	32.00	31.83	31.89	592,352	+0.20(+0.63%)
Mar 15, 2017	31.50	31.74	31.29	31.69	631,219	+0.23(+0.73%)
Mar 14, 2017	31.70	31.70	31.40	31.46	431,463	-0.44(-1.38%)
Mar 13, 2017	31.80	31.91	31.80	31.90	642,248	+0.19(+0.60%)
Mar 10, 2017	31.72	31.85	31.52	31.71	1,190,113	+0.89(+2.89%)
Mar 09, 2017	30.85	30.96	30.73	30.82	557,952	+0.08(+0.26%)
Mar 08, 2017	30.88	30.92	30.71	30.74	367,812	-0.11(-0.36%)
Mar 07, 2017	31.01	31.03	30.82	30.85	476,242	-0.33(-1.06%)
Mar 06, 2017	31.32	31.32	31.09	31.18	537,795	-0.38(-1.20%)
Mar 03, 2017	31.56	31.67	31.43	31.56	952,816	+0.15(+0.48%)
Mar 02, 2017	31.40	31.52	31.36	31.41	1,097,771	-0.12(-0.38%)
Mar 01, 2017	31.26	31.55	31.22	31.53	1,103,386	+0.57(+1.84%)
Feb 28, 2017	31.04	31.15	30.89	30.96	826,685	+0.19(+0.62%)
Feb 27, 2017	30.90	30.92	30.70	30.77	686,378	-0.16(-0.52%)
Feb 24, 2017	30.98	30.98	30.84	30.93	535,340	-0.31(-0.99%)
Feb 23, 2017	31.23	31.24	31.06	31.24	958,949	-0.07(-0.22%)
Feb 22, 2017	31.29	31.34	31.20	31.31	668,117	+0.08(+0.26%)
Feb 21, 2017	31.19	31.31	31.12	31.23	727,212	-0.11(-0.35%)
Feb 17, 2017		31.34	31.34	31.34	0	+0.04(+0.13%)
Feb 16, 2017	31.29	31.40	31.24	31.30	654,097	-0.27(-0.86%)
Feb 15, 2017	31.37	31.60	31.37	31.57	628,570	-0.06(-0.19%)
Feb 14, 2017	31.53	31.71	31.46	31.63	549,965	-0.05(-0.16%)
Feb 13, 2017	31.54	31.78	31.54	31.68	664,058	-0.09(-0.28%)
Feb 10, 2017	31.70	31.81	31.64	31.77	518,670	-0.03(-0.09%)
Feb 09, 2017	31.73	31.92	31.71	31.80	490,632	-0.03(-0.09%)
Feb 08, 2017	31.89	32.06	31.79	31.83	606,739	-0.28(-0.87%)
Feb 07, 2017	32.04	32.16	32.03	32.11	595,213	+0.17(+0.53%)
Feb 06, 2017	31.79	31.96	31.75	31.94	624,137	+0.28(+0.88%)
Feb 03, 2017	31.60	31.80	31.55	31.66	1,034,646	-0.28(-0.88%)
Feb 02, 2017	30.51	32.22	30.51	31.94	2,143,460	+1.70(+5.62%)
Feb 01, 2017	30.19	30.32	30.07	30.24	865,436	-0.03(-0.10%)
Jan 31, 2017	30.26	30.39	30.10	30.27	1,069,566	+0.83(+2.82%)
Jan 30, 2017	29.35	29.64	29.16	29.44	1,885,447	-1.08(-3.54%)
Jan 27, 2017	30.66	30.92	30.40	30.52	703,079	-0.60(-1.93%)
Jan 26, 2017	30.93	31.20	30.93	31.12	946,723	+0.33(+1.07%)
Jan 25, 2017	30.50	30.82	30.49	30.79	795,500	+0.30(+0.98%)
Jan 24, 2017	30.41	30.50	30.35	30.49	493,072	+0.06(+0.20%)
Jan 23, 2017	30.35	30.47	30.24	30.43	539,466	-0.07(-0.23%)
Jan 20, 2017	30.34	30.54	30.32	30.50	796,987	+0.10(+0.33%)
Jan 19, 2017	30.50	30.61	30.34	30.40	825,434	-0.31(-1.01%)
Jan 18, 2017	30.81	30.83	30.60	30.71	571,675	-0.15(-0.49%)
Jan 17, 2017	31.00	31.06	30.83	30.86	740,441	-0.16(-0.52%)
Jan 13, 2017		31.02	31.02	31.02	0	+0.15(+0.49%)
Jan 12, 2017	30.79	30.90	30.61	30.87	2,038,640	+0.43(+1.41%)
Jan 11, 2017	30.19	30.46	30.13	30.44	1,217,422	+0.91(+3.08%)
Jan 10, 2017	29.40	29.65	29.38	29.53	844,162	+0.71(+2.46%)
Jan 09, 2017	28.74	28.95	28.74	28.82	648,737	-0.14(-0.48%)
Jan 06, 2017	28.57	29.04	28.53	28.96	964,786	+0.24(+0.84%)
Jan 05, 2017	28.54	28.79	28.43	28.72	1,026,482	+0.14(+0.49%)
Jan 04, 2017	28.48	28.66	28.41	28.58	910,644	+0.29(+1.03%)

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.