Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.05	33.18	32.82	32.86	125,375	-0.30(-0.89%)
Mar 30, 2017	33.08	33.38	32.82	33.16	73,387	+0.00(+0.00%)
Mar 29, 2017	33.17	33.41	32.95	33.16	74,921	+0.00(+0.00%)
Mar 28, 2017	33.04	33.29	32.61	33.16	71,364	+0.07(+0.20%)
Mar 27, 2017	32.23	33.23	32.15	33.09	104,083	-0.04(-0.12%)
Mar 24, 2017	32.90	33.25	32.41	33.13	142,236	+0.32(+0.99%)
Mar 23, 2017	33.06	33.45	32.62	32.81	170,982	-0.35(-1.06%)
Mar 22, 2017	33.05	33.44	32.60	33.16	154,609	+0.10(+0.29%)
Mar 21, 2017	34.20	34.30	32.79	33.06	326,123	-0.79(-2.34%)
Mar 20, 2017	33.95	34.22	33.66	33.85	109,615	-0.19(-0.56%)
Mar 17, 2017	34.32	34.51	34.00	34.04	190,644	-0.60(-1.73%)
Mar 16, 2017	35.54	35.54	34.23	34.65	244,334	-0.96(-2.70%)
Mar 15, 2017	34.50	35.87	34.50	35.61	316,764	+1.22(+3.55%)
Mar 14, 2017	34.48	34.73	34.26	34.39	89,323	-0.35(-1.02%)
Mar 13, 2017	35.21	35.21	34.35	34.74	68,912	-0.15(-0.44%)
Mar 10, 2017	35.06	35.06	34.46	34.89	166,370	+0.43(+1.24%)
Mar 09, 2017	33.88	34.57	33.85	34.46	138,738	+0.59(+1.75%)
Mar 08, 2017	33.37	34.23	33.37	33.87	194,124	+0.35(+1.05%)
Mar 07, 2017	33.60	34.01	33.17	33.52	347,964	-0.71(-2.09%)
Mar 06, 2017	34.75	34.75	33.84	34.24	217,821	-0.52(-1.51%)
Mar 03, 2017	34.11	34.76	34.03	34.76	246,476	+0.52(+1.53%)
Mar 02, 2017	34.49	34.72	34.20	34.24	239,360	-0.25(-0.72%)
Mar 01, 2017	34.13	34.80	33.90	34.48	344,982	+1.00(+2.99%)
Feb 28, 2017	33.65	33.85	33.25	33.48	275,731	-0.24(-0.71%)
Feb 27, 2017	33.30	33.79	33.12	33.72	185,651	+0.45(+1.35%)
Feb 24, 2017	32.49	33.30	32.49	33.27	236,634	+0.46(+1.39%)
Feb 23, 2017	32.33	32.95	32.08	32.81	244,997	+0.64(+1.99%)
Feb 22, 2017	32.22	32.42	32.03	32.18	121,497	-0.05(-0.15%)
Feb 21, 2017	31.90	32.54	31.90	32.22	246,602	+0.43(+1.35%)
Feb 17, 2017		31.79	31.79	31.79	0	+0.09(+0.27%)
Feb 16, 2017	31.78	31.94	31.05	31.71	293,837	-0.14(-0.45%)
Feb 15, 2017	30.61	32.01	30.61	31.85	312,897	+1.08(+3.50%)
Feb 14, 2017	30.07	30.80	29.95	30.77	224,643	+0.65(+2.15%)
Feb 13, 2017	29.81	30.16	29.73	30.13	200,448	+0.50(+1.67%)
Feb 10, 2017	29.39	29.77	29.33	29.63	98,809	+0.21(+0.71%)
Feb 09, 2017	28.89	29.64	28.80	29.42	130,185	+0.39(+1.35%)
Feb 08, 2017	28.74	29.16	28.42	29.03	170,764	-0.14(-0.49%)
Feb 07, 2017	29.24	29.55	28.94	29.17	243,154	+0.07(+0.23%)
Feb 06, 2017	28.94	29.12	28.73	29.11	245,701	+0.00(+0.00%)
Feb 03, 2017	28.93	29.13	28.61	29.11	204,545	+0.50(+1.73%)
Feb 02, 2017	28.31	28.72	28.05	28.61	233,911	+0.10(+0.33%)
Feb 01, 2017	28.11	28.58	27.82	28.52	237,797	+0.62(+2.22%)
Jan 31, 2017	26.29	27.91	26.22	27.90	276,926	+1.16(+4.35%)
Jan 30, 2017	26.83	26.98	26.36	26.73	207,346	-0.34(-1.27%)
Jan 27, 2017	26.60	27.15	26.60	27.08	166,156	+0.57(+2.16%)
Jan 26, 2017	26.98	27.04	26.46	26.50	109,386	-0.56(-2.08%)
Jan 25, 2017	26.33	27.12	26.33	27.07	143,037	+0.71(+2.68%)
Jan 24, 2017	26.82	26.82	25.97	26.36	205,084	-0.54(-2.02%)
Jan 23, 2017	27.17	27.33	26.68	26.90	163,215	-0.38(-1.40%)
Jan 20, 2017	27.55	27.87	27.19	27.29	139,536	-0.22(-0.80%)
Jan 19, 2017	27.98	28.03	27.36	27.50	111,203	-0.53(-1.90%)
Jan 18, 2017	28.31	28.33	27.86	28.04	84,694	-0.13(-0.47%)
Jan 17, 2017	27.64	28.26	27.44	28.17	152,963	-0.38(-1.34%)
Jan 13, 2017		28.55	28.55	28.55	0	+0.10(+0.33%)
Jan 12, 2017	28.06	28.54	27.84	28.46	173,135	+0.07(+0.24%)
Jan 11, 2017	29.36	29.72	27.60	28.39	349,878	-0.92(-3.15%)
Jan 10, 2017	29.18	29.80	28.98	29.32	219,478	+0.31(+1.05%)
Jan 09, 2017	28.75	29.14	28.38	29.01	123,061	+0.35(+1.23%)
Jan 06, 2017	28.55	28.87	28.15	28.66	116,829	+0.31(+1.08%)
Jan 05, 2017	27.93	28.42	27.84	28.35	146,875	+0.42(+1.50%)
Jan 04, 2017	27.44	28.19	27.44	27.93	203,439	+0.59(+2.16%)

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.