Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.10	34.20	34.04	34.12	41,023	+0.02(+0.07%)
Mar 30, 2017	34.10	34.12	33.97	34.09	39,930	+0.06(+0.16%)
Mar 29, 2017	34.02	34.09	33.97	34.04	40,415	-0.04(-0.12%)
Mar 28, 2017	33.88	34.10	33.88	34.08	50,963	+0.22(+0.64%)
Mar 27, 2017	33.64	33.89	33.64	33.86	49,777	-0.08(-0.23%)
Mar 24, 2017	33.98	34.06	33.91	33.94	84,520	+0.01(+0.02%)
Mar 23, 2017	34.00	34.14	33.87	33.93	42,630	-0.06(-0.17%)
Mar 22, 2017	33.99	34.00	33.87	33.99	51,314	-0.03(-0.09%)
Mar 21, 2017	34.18	34.23	33.92	34.02	57,388	-0.23(-0.66%)
Mar 20, 2017	34.31	34.31	34.16	34.25	35,501	-0.16(-0.47%)
Mar 17, 2017	34.37	34.44	34.31	34.41	65,542	+0.13(+0.37%)
Mar 16, 2017	34.41	34.41	34.24	34.28	53,591	-0.14(-0.41%)
Mar 15, 2017	34.31	34.50	34.16	34.42	43,489	+0.36(+1.04%)
Mar 14, 2017	34.19	34.19	33.97	34.07	51,470	-0.06(-0.19%)
Mar 13, 2017	34.12	34.14	34.04	34.13	54,074	+0.06(+0.16%)
Mar 10, 2017	33.99	34.13	33.95	34.08	165,850	+0.14(+0.42%)
Mar 09, 2017	33.96	34.01	33.80	33.93	42,498	+0.05(+0.14%)
Mar 08, 2017	34.12	34.12	33.88	33.88	32,462	-0.17(-0.51%)
Mar 07, 2017	34.17	34.17	34.03	34.06	76,211	-0.10(-0.28%)
Mar 06, 2017	34.19	34.19	34.07	34.16	64,876	-0.11(-0.31%)
Mar 03, 2017	34.39	34.39	34.16	34.26	51,800	-0.03(-0.08%)
Mar 02, 2017	34.32	34.43	34.29	34.29	28,482	-0.10(-0.30%)
Mar 01, 2017	34.41	34.47	34.28	34.39	46,097	+0.28(+0.83%)
Feb 28, 2017	34.19	34.19	34.03	34.11	255,612	-0.04(-0.13%)
Feb 27, 2017	34.04	34.19	34.04	34.15	37,281	+0.00(+0.01%)
Feb 24, 2017	33.75	34.15	33.75	34.15	52,158	+0.16(+0.47%)
Feb 23, 2017	34.01	34.04	33.88	33.99	194,888	+0.05(+0.15%)
Feb 22, 2017	33.89	33.94	33.80	33.94	59,130	+0.05(+0.14%)
Feb 21, 2017	33.85	33.91	33.69	33.89	66,493	+0.26(+0.78%)
Feb 17, 2017		33.63	33.63	33.63	0	-0.01(-0.02%)
Feb 16, 2017	33.62	33.64	33.51	33.64	45,339	+0.08(+0.23%)
Feb 15, 2017	33.59	33.59	33.38	33.56	33,926	+0.11(+0.32%)
Feb 14, 2017	33.37	33.47	33.30	33.46	35,544	+0.03(+0.08%)
Feb 13, 2017	33.42	33.48	33.35	33.43	35,369	+0.13(+0.40%)
Feb 10, 2017	33.08	33.31	33.08	33.30	50,325	+0.11(+0.33%)
Feb 09, 2017	33.19	33.22	33.04	33.18	62,165	+0.17(+0.53%)
Feb 08, 2017	32.96	33.04	32.92	33.01	18,112	+0.06(+0.19%)
Feb 07, 2017	33.12	33.12	32.91	32.95	62,201	-0.00(-0.01%)
Feb 06, 2017	33.00	33.03	32.91	32.95	20,212	-0.10(-0.29%)
Feb 03, 2017	32.92	33.09	32.92	33.05	24,498	+0.21(+0.64%)
Feb 02, 2017	32.74	32.86	32.67	32.84	85,145	+0.13(+0.39%)
Feb 01, 2017	32.95	32.95	32.65	32.71	52,327	-0.17(-0.53%)
Jan 31, 2017	32.76	32.91	32.69	32.88	36,582	+0.13(+0.39%)
Jan 30, 2017	32.88	32.88	32.67	32.76	66,249	-0.15(-0.44%)
Jan 27, 2017	33.08	33.09	32.90	32.90	32,883	-0.13(-0.40%)
Jan 26, 2017	33.18	33.18	33.03	33.03	88,149	-0.12(-0.36%)
Jan 25, 2017	32.95	33.15	32.95	33.15	60,311	+0.20(+0.62%)
Jan 24, 2017	32.76	32.96	32.76	32.95	97,700	+0.28(+0.85%)
Jan 23, 2017	32.57	32.76	32.57	32.67	42,394	-0.10(-0.32%)
Jan 20, 2017	32.69	32.84	32.65	32.78	75,551	+0.15(+0.45%)
Jan 19, 2017	32.84	32.84	32.52	32.63	44,903	-0.17(-0.53%)
Jan 18, 2017	32.74	32.81	32.69	32.80	41,217	+0.06(+0.19%)
Jan 17, 2017	32.79	32.85	32.67	32.74	53,987	-0.01(-0.02%)
Jan 13, 2017		32.75	32.75	32.75	0	+0.00(+0.01%)
Jan 12, 2017	32.71	32.75	32.53	32.74	114,208	-0.09(-0.27%)
Jan 11, 2017	32.73	32.83	32.68	32.83	44,956	+0.15(+0.46%)
Jan 10, 2017	32.64	32.79	32.62	32.68	98,297	-0.00(-0.00%)
Jan 09, 2017	32.70	32.86	32.67	32.68	51,998	-0.27(-0.83%)
Jan 06, 2017	32.96	33.01	32.84	32.96	44,604	+0.06(+0.19%)
Jan 05, 2017	32.93	32.93	32.82	32.89	215,217	-0.18(-0.56%)
Jan 04, 2017	33.03	33.13	33.01	33.08	107,209	+0.27(+0.83%)

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.