Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.30	32.46	32.09	32.13	871,617	-0.28(-0.87%)
Mar 30, 2017	31.19	32.55	31.19	32.41	1,288,049	+1.21(+3.87%)
Mar 29, 2017	31.26	31.47	31.06	31.20	533,668	-0.13(-0.42%)
Mar 28, 2017	30.69	31.51	30.68	31.33	574,770	+0.47(+1.52%)
Mar 27, 2017	29.99	30.91	29.72	30.86	776,786	-0.05(-0.18%)
Mar 24, 2017	31.04	31.19	30.65	30.92	615,838	+0.03(+0.10%)
Mar 23, 2017	30.57	31.29	30.47	30.89	952,475	+0.23(+0.74%)
Mar 22, 2017	30.41	30.89	30.02	30.66	1,484,363	-0.09(-0.31%)
Mar 21, 2017	32.88	33.05	30.70	30.75	1,517,145	-1.84(-5.65%)
Mar 20, 2017	32.74	32.85	32.52	32.59	700,086	-0.33(-1.00%)
Mar 17, 2017	32.81	33.01	32.57	32.92	1,795,194	+0.13(+0.41%)
Mar 16, 2017	32.81	32.99	32.64	32.79	1,046,378	+0.27(+0.82%)
Mar 15, 2017	33.10	33.23	32.40	32.52	925,937	-0.42(-1.28%)
Mar 14, 2017	32.82	32.98	32.36	32.95	564,447	+0.02(+0.05%)
Mar 13, 2017	32.97	33.19	32.81	32.93	1,102,054	-0.03(-0.09%)
Mar 10, 2017	33.52	33.58	32.79	32.96	828,108	-0.28(-0.85%)
Mar 09, 2017	33.28	33.44	33.07	33.24	744,181	+0.11(+0.33%)
Mar 08, 2017	33.86	33.95	33.12	33.13	751,304	-0.31(-0.93%)
Mar 07, 2017	33.59	33.74	33.38	33.45	589,152	-0.19(-0.56%)
Mar 06, 2017	33.60	33.78	33.31	33.63	1,082,898	-0.18(-0.53%)
Mar 03, 2017	33.67	33.90	33.45	33.81	778,078	+0.37(+1.12%)
Mar 02, 2017	34.41	34.41	33.42	33.44	847,715	-0.69(-2.03%)
Mar 01, 2017	33.53	34.26	33.49	34.13	1,092,934	+1.19(+3.60%)
Feb 28, 2017	33.04	33.26	32.84	32.95	851,838	-0.37(-1.10%)
Feb 27, 2017	32.94	33.32	32.94	33.31	722,243	+0.36(+1.09%)
Feb 24, 2017	32.67	33.12	32.50	32.96	427,613	-0.30(-0.89%)
Feb 23, 2017	33.35	33.49	32.96	33.25	545,583	-0.18(-0.54%)
Feb 22, 2017	33.10	33.69	33.05	33.43	1,776,199	+0.15(+0.45%)
Feb 21, 2017	33.25	33.51	33.08	33.28	682,076	+0.20(+0.61%)
Feb 17, 2017		33.08	33.08	33.08	0	+0.00(+0.00%)
Feb 16, 2017	33.17	33.28	32.93	33.08	749,030	-0.18(-0.54%)
Feb 15, 2017	33.56	33.56	33.18	33.26	929,575	-0.03(-0.09%)
Feb 14, 2017	32.78	33.35	32.64	33.29	1,138,862	+0.52(+1.60%)
Feb 13, 2017	32.74	33.10	32.73	32.77	742,276	+0.17(+0.53%)
Feb 10, 2017	32.71	32.80	32.43	32.60	715,604	+0.12(+0.38%)
Feb 09, 2017	32.30	32.67	32.14	32.47	667,984	+0.34(+1.07%)
Feb 08, 2017	32.14	32.24	31.80	32.13	683,316	-0.26(-0.80%)
Feb 07, 2017	32.67	32.76	32.24	32.39	752,643	-0.18(-0.55%)
Feb 06, 2017	32.64	32.99	32.55	32.56	630,015	-0.41(-1.25%)
Feb 03, 2017	32.64	33.03	32.39	32.98	722,818	+0.94(+2.95%)
Feb 02, 2017	32.15	32.46	31.88	32.03	1,090,694	-0.27(-0.85%)
Feb 01, 2017	33.07	33.31	32.24	32.31	1,220,518	-0.22(-0.67%)
Jan 31, 2017	32.54	32.93	32.31	32.53	930,503	-0.23(-0.71%)
Jan 30, 2017	32.74	32.79	32.32	32.76	754,614	-0.27(-0.80%)
Jan 27, 2017	33.31	33.46	32.97	33.03	632,153	-0.37(-1.10%)
Jan 26, 2017	33.31	33.51	33.09	33.39	1,074,929	+0.10(+0.30%)
Jan 25, 2017	32.90	33.33	32.86	33.29	1,111,826	+0.73(+2.23%)
Jan 24, 2017	32.21	32.69	32.03	32.56	872,553	+0.52(+1.61%)
Jan 23, 2017	32.02	32.32	31.78	32.05	725,943	-0.18(-0.56%)
Jan 20, 2017	32.11	32.53	32.09	32.23	645,548	+0.23(+0.71%)
Jan 19, 2017	32.26	32.39	31.79	32.00	878,970	-0.16(-0.49%)
Jan 18, 2017	31.92	32.20	31.46	32.16	1,602,857	+0.70(+2.23%)
Jan 17, 2017	32.11	32.27	31.37	31.46	1,867,736	-1.23(-3.75%)
Jan 13, 2017		32.68	32.68	32.68	0	+0.46(+1.43%)
Jan 12, 2017	32.68	32.70	31.89	32.22	1,025,452	-0.70(-2.13%)
Jan 11, 2017	32.69	32.93	32.39	32.92	1,507,921	+0.21(+0.64%)
Jan 10, 2017	32.25	32.80	32.20	32.71	1,308,482	+0.49(+1.53%)
Jan 09, 2017	32.21	32.29	31.91	32.22	1,194,237	-0.27(-0.84%)
Jan 06, 2017	32.53	32.65	32.20	32.49	1,071,588	+0.17(+0.53%)
Jan 05, 2017	32.65	32.83	32.03	32.32	1,262,912	-0.46(-1.40%)
Jan 04, 2017	32.22	32.81	32.21	32.78	1,119,988	+0.65(+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.