Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.63	33.00	32.59	32.68	1,349,398	+0.01(+0.04%)
Mar 30, 2017	32.50	32.67	32.35	32.67	780,069	+0.05(+0.14%)
Mar 29, 2017	32.56	32.65	32.37	32.62	1,037,029	+0.01(+0.02%)
Mar 28, 2017	32.56	32.64	32.21	32.61	856,052	+0.02(+0.06%)
Mar 27, 2017	32.78	33.01	32.40	32.59	502,188	-0.36(-1.09%)
Mar 24, 2017	33.02	33.22	32.89	32.95	560,181	-0.06(-0.18%)
Mar 23, 2017	32.85	33.29	32.78	33.01	694,823	+0.12(+0.36%)
Mar 22, 2017	32.96	32.96	32.45	32.89	433,288	-0.01(-0.02%)
Mar 21, 2017	33.13	33.27	32.82	32.90	750,658	-0.16(-0.48%)
Mar 20, 2017	33.00	33.24	32.91	33.06	671,548	+0.00(+0.00%)
Mar 17, 2017	32.86	33.20	32.77	33.06	3,376,537	+0.12(+0.36%)
Mar 16, 2017	33.10	33.16	32.85	32.94	541,340	-0.16(-0.48%)
Mar 15, 2017	32.68	33.24	32.68	33.10	1,073,792	+0.50(+1.53%)
Mar 14, 2017	32.55	32.68	32.39	32.60	475,770	-0.03(-0.08%)
Mar 13, 2017	32.52	32.77	32.48	32.63	659,026	+0.12(+0.37%)
Mar 10, 2017	32.98	33.06	32.44	32.51	472,476	-0.24(-0.73%)
Mar 09, 2017	33.41	33.57	32.73	32.75	520,446	-0.66(-1.97%)
Mar 08, 2017	33.80	33.88	33.39	33.40	585,396	-0.63(-1.84%)
Mar 07, 2017	34.09	34.20	33.88	34.03	449,850	-0.17(-0.51%)
Mar 06, 2017	34.32	34.46	34.06	34.20	568,258	-0.25(-0.71%)
Mar 03, 2017	34.57	34.57	34.13	34.45	645,037	-0.14(-0.40%)
Mar 02, 2017	34.43	34.87	34.43	34.59	693,020	-0.06(-0.17%)
Mar 01, 2017	34.83	34.99	34.55	34.65	974,626	-0.27(-0.76%)
Feb 28, 2017	35.00	35.22	34.88	34.91	957,796	-0.19(-0.53%)
Feb 27, 2017	34.94	35.23	34.85	35.10	712,425	+0.21(+0.61%)
Feb 24, 2017	34.79	34.92	34.60	34.89	582,304	+0.11(+0.31%)
Feb 23, 2017	34.73	34.85	34.41	34.78	794,298	+0.24(+0.69%)
Feb 22, 2017	34.43	34.59	34.22	34.54	1,515,551	+0.20(+0.58%)
Feb 21, 2017	33.83	34.38	33.83	34.34	1,046,025	+0.39(+1.14%)
Feb 17, 2017		33.96	33.96	33.96	0	+0.14(+0.41%)
Feb 16, 2017	32.96	33.85	32.95	33.82	1,197,118	+0.97(+2.96%)
Feb 15, 2017	32.88	32.93	32.63	32.85	778,546	-0.14(-0.42%)
Feb 14, 2017	32.92	33.06	32.73	32.98	851,632	-0.07(-0.22%)
Feb 13, 2017	33.21	33.23	32.92	33.06	797,321	-0.06(-0.18%)
Feb 10, 2017	32.87	33.15	32.77	33.12	758,416	+0.24(+0.74%)
Feb 09, 2017	32.87	33.00	32.69	32.87	1,396,947	+0.05(+0.16%)
Feb 08, 2017	32.47	33.19	32.22	32.82	2,718,278	-0.09(-0.26%)
Feb 07, 2017	33.03	33.25	32.69	32.90	1,466,195	-0.09(-0.26%)
Feb 06, 2017	33.05	33.17	32.86	32.99	1,823,360	-0.03(-0.10%)
Feb 03, 2017	33.38	33.54	32.90	33.02	2,263,917	-0.09(-0.26%)
Feb 02, 2017	33.00	33.22	32.89	33.11	1,347,009	+0.18(+0.54%)
Feb 01, 2017	33.89	33.99	32.90	32.93	1,642,198	-0.96(-2.84%)
Jan 31, 2017	34.06	34.19	33.83	33.89	1,307,077	-0.07(-0.21%)
Jan 30, 2017	34.07	34.14	33.85	33.97	1,002,674	-0.17(-0.50%)
Jan 27, 2017	34.82	34.82	34.06	34.14	591,197	-0.57(-1.63%)
Jan 26, 2017	34.94	35.03	34.59	34.70	940,408	-0.22(-0.62%)
Jan 25, 2017	35.07	35.11	34.69	34.92	1,086,938	-0.15(-0.41%)
Jan 24, 2017	34.92	35.10	34.84	35.07	587,312	+0.20(+0.57%)
Jan 23, 2017	34.50	34.88	34.45	34.87	1,070,470	+0.37(+1.07%)
Jan 20, 2017	34.23	34.50	34.14	34.50	822,724	+0.25(+0.73%)
Jan 19, 2017	34.28	34.39	34.09	34.25	882,843	-0.24(-0.71%)
Jan 18, 2017	34.22	34.53	34.14	34.49	855,114	+0.26(+0.75%)
Jan 17, 2017	33.97	34.26	33.97	34.24	888,159	+0.26(+0.76%)
Jan 13, 2017		33.98	33.98	33.98	0	+0.09(+0.27%)
Jan 12, 2017	33.59	33.89	33.26	33.89	870,724	+0.28(+0.84%)
Jan 11, 2017	33.99	34.09	33.56	33.60	890,944	-0.48(-1.41%)
Jan 10, 2017	34.25	34.39	33.97	34.08	1,302,539	-0.20(-0.58%)
Jan 09, 2017	34.82	35.00	34.24	34.28	869,624	-0.53(-1.52%)
Jan 06, 2017	34.70	35.07	34.68	34.81	729,414	-0.05(-0.15%)
Jan 05, 2017	34.61	35.05	34.27	34.86	1,612,860	+0.02(+0.06%)
Jan 04, 2017	33.93	34.88	33.91	34.84	1,559,479	+0.98(+2.90%)

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.