Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.97	32.13	31.77	31.80	880,618	-0.28(-0.87%)
Mar 30, 2017	30.87	32.22	30.87	32.08	1,301,349	+1.19(+3.87%)
Mar 29, 2017	30.94	31.15	30.74	30.88	539,179	-0.13(-0.42%)
Mar 28, 2017	30.38	31.18	30.36	31.01	580,705	+0.47(+1.52%)
Mar 27, 2017	29.68	30.60	29.41	30.55	784,807	-0.05(-0.18%)
Mar 24, 2017	30.72	30.87	30.34	30.60	622,197	+0.03(+0.10%)
Mar 23, 2017	30.26	30.97	30.16	30.57	962,310	+0.22(+0.74%)
Mar 22, 2017	30.10	30.57	29.71	30.35	1,499,691	-0.09(-0.31%)
Mar 21, 2017	32.54	32.71	30.39	30.44	1,532,811	-1.82(-5.65%)
Mar 20, 2017	32.40	32.51	32.19	32.26	707,315	-0.33(-1.00%)
Mar 17, 2017	32.48	32.67	32.24	32.59	1,813,731	+0.13(+0.41%)
Mar 16, 2017	32.47	32.65	32.30	32.46	1,057,183	+0.26(+0.82%)
Mar 15, 2017	32.77	32.89	32.07	32.19	935,499	-0.42(-1.28%)
Mar 14, 2017	32.49	32.64	32.03	32.61	570,276	+0.02(+0.05%)
Mar 13, 2017	32.63	32.85	32.48	32.60	1,113,434	-0.03(-0.09%)
Mar 10, 2017	33.18	33.24	32.46	32.63	836,659	-0.28(-0.85%)
Mar 09, 2017	32.94	33.10	32.73	32.90	751,866	+0.11(+0.33%)
Mar 08, 2017	33.51	33.60	32.78	32.80	759,062	-0.31(-0.93%)
Mar 07, 2017	33.25	33.39	33.04	33.10	595,235	-0.19(-0.56%)
Mar 06, 2017	33.26	33.44	32.97	33.29	1,094,080	-0.18(-0.53%)
Mar 03, 2017	33.32	33.55	33.11	33.47	786,112	+0.37(+1.12%)
Mar 02, 2017	34.05	34.05	33.07	33.10	856,469	-0.69(-2.03%)
Mar 01, 2017	33.19	33.91	33.15	33.78	1,104,220	+1.17(+3.60%)
Feb 28, 2017	32.70	32.92	32.50	32.61	860,634	-0.36(-1.10%)
Feb 27, 2017	32.60	32.98	32.60	32.97	729,701	+0.36(+1.09%)
Feb 24, 2017	32.33	32.78	32.17	32.62	432,029	-0.29(-0.89%)
Feb 23, 2017	33.00	33.15	32.62	32.91	551,216	-0.18(-0.54%)
Feb 22, 2017	32.76	33.35	32.71	33.09	1,794,540	+0.15(+0.45%)
Feb 21, 2017	32.91	33.17	32.74	32.94	689,120	+0.20(+0.61%)
Feb 17, 2017		32.74	32.74	32.74	0	+0.00(+0.00%)
Feb 16, 2017	32.83	32.94	32.59	32.74	756,765	-0.18(-0.54%)
Feb 15, 2017	33.21	33.21	32.84	32.92	939,174	-0.03(-0.09%)
Feb 14, 2017	32.44	33.00	32.31	32.95	1,150,622	+0.52(+1.60%)
Feb 13, 2017	32.41	32.76	32.39	32.43	749,941	+0.17(+0.53%)
Feb 10, 2017	32.38	32.46	32.10	32.26	722,993	+0.12(+0.38%)
Feb 09, 2017	31.97	32.33	31.82	32.14	674,882	+0.34(+1.07%)
Feb 08, 2017	31.82	31.91	31.47	31.80	690,372	-0.25(-0.80%)
Feb 07, 2017	32.34	32.43	31.92	32.05	760,415	-0.18(-0.55%)
Feb 06, 2017	32.31	32.65	32.22	32.23	636,521	-0.41(-1.25%)
Feb 03, 2017	32.31	32.69	32.05	32.64	730,282	+0.93(+2.95%)
Feb 02, 2017	31.82	32.12	31.55	31.71	1,101,957	-0.27(-0.85%)
Feb 01, 2017	32.73	32.97	31.92	31.98	1,233,121	-0.22(-0.67%)
Jan 31, 2017	32.21	32.60	31.98	32.19	940,111	-0.23(-0.71%)
Jan 30, 2017	32.40	32.46	31.99	32.43	762,406	-0.26(-0.80%)
Jan 27, 2017	32.97	33.12	32.63	32.69	638,680	-0.36(-1.10%)
Jan 26, 2017	32.97	33.17	32.75	33.05	1,086,028	+0.10(+0.31%)
Jan 25, 2017	32.56	32.99	32.53	32.95	1,123,307	+0.72(+2.23%)
Jan 24, 2017	31.88	32.36	31.71	32.23	881,563	+0.51(+1.61%)
Jan 23, 2017	31.69	31.99	31.45	31.72	733,439	-0.18(-0.56%)
Jan 20, 2017	31.78	32.19	31.76	31.90	652,214	+0.22(+0.71%)
Jan 19, 2017	31.93	32.05	31.47	31.68	888,046	-0.15(-0.49%)
Jan 18, 2017	31.59	31.87	31.14	31.83	1,619,409	+0.70(+2.23%)
Jan 17, 2017	31.78	31.94	31.05	31.14	1,887,022	-1.21(-3.75%)
Jan 13, 2017		32.35	32.35	32.35	0	+0.46(+1.43%)
Jan 12, 2017	32.35	32.36	31.56	31.89	1,036,041	-0.70(-2.13%)
Jan 11, 2017	32.36	32.60	32.06	32.59	1,523,491	+0.21(+0.64%)
Jan 10, 2017	31.92	32.46	31.87	32.38	1,321,994	+0.49(+1.53%)
Jan 09, 2017	31.88	31.96	31.58	31.89	1,206,569	-0.27(-0.84%)
Jan 06, 2017	32.20	32.32	31.87	32.16	1,082,653	+0.17(+0.53%)
Jan 05, 2017	32.32	32.49	31.71	31.99	1,275,953	-0.46(-1.40%)
Jan 04, 2017	31.89	32.48	31.88	32.45	1,131,553	+0.64(+2.02%)

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.