Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.08	31.24	30.99	31.13	2,778,158	+0.02(+0.07%)
Mar 30, 2017	31.07	31.11	30.74	31.11	1,369,697	+0.03(+0.09%)
Mar 29, 2017	31.01	31.21	30.77	31.08	1,614,550	+0.05(+0.16%)
Mar 28, 2017	31.13	31.14	30.61	31.03	1,531,054	-0.06(-0.18%)
Mar 27, 2017	31.41	31.77	30.98	31.08	1,262,435	-0.19(-0.62%)
Mar 24, 2017	31.40	31.56	31.18	31.28	820,877	-0.04(-0.14%)
Mar 23, 2017	31.33	31.67	31.27	31.32	1,487,706	-0.06(-0.18%)
Mar 22, 2017	31.73	31.76	31.13	31.38	1,011,863	-0.24(-0.74%)
Mar 21, 2017	31.49	31.72	31.28	31.61	1,256,473	+0.23(+0.73%)
Mar 20, 2017	31.74	31.84	31.31	31.38	748,747	-0.27(-0.86%)
Mar 17, 2017	31.32	31.72	31.15	31.66	2,583,695	+0.39(+1.23%)
Mar 16, 2017	30.98	31.39	30.98	31.27	1,674,535	+0.19(+0.62%)
Mar 15, 2017	30.51	31.27	30.48	31.08	1,744,697	+0.67(+2.21%)
Mar 14, 2017	30.26	30.50	30.01	30.41	1,354,243	+0.14(+0.47%)
Mar 13, 2017	30.30	30.59	30.20	30.26	1,236,667	+0.06(+0.19%)
Mar 10, 2017	30.42	30.62	29.99	30.21	922,015	-0.01(-0.05%)
Mar 09, 2017	30.67	30.93	30.04	30.22	1,329,012	-0.46(-1.51%)
Mar 08, 2017	31.21	31.34	30.64	30.68	1,392,033	-0.79(-2.52%)
Mar 07, 2017	31.42	31.56	31.26	31.48	871,283	-0.03(-0.09%)
Mar 06, 2017	31.61	31.61	31.27	31.51	903,890	-0.17(-0.54%)
Mar 03, 2017	31.82	31.82	31.20	31.68	1,052,388	-0.16(-0.52%)
Mar 02, 2017	31.91	32.08	31.71	31.84	1,297,538	-0.19(-0.60%)
Mar 01, 2017	32.13	32.25	31.80	32.03	1,327,294	-0.25(-0.77%)
Feb 28, 2017	32.75	32.75	32.15	32.28	1,663,871	-0.59(-1.80%)
Feb 27, 2017	32.77	33.07	32.67	32.88	1,294,716	+0.11(+0.35%)
Feb 24, 2017	32.47	32.77	32.25	32.76	1,053,133	+0.39(+1.19%)
Feb 23, 2017	32.10	32.40	31.90	32.38	1,076,892	+0.36(+1.14%)
Feb 22, 2017	32.13	32.24	31.91	32.01	966,896	-0.06(-0.20%)
Feb 21, 2017	31.88	32.12	31.52	32.08	1,549,910	+0.16(+0.51%)
Feb 17, 2017		31.91	31.91	31.91	0	+0.15(+0.47%)
Feb 16, 2017	31.45	31.86	31.45	31.76	1,121,307	+0.33(+1.04%)
Feb 15, 2017	31.51	31.52	30.90	31.43	1,576,266	-0.19(-0.59%)
Feb 14, 2017	31.63	31.96	31.38	31.62	1,852,751	-0.08(-0.25%)
Feb 13, 2017	31.99	32.16	31.33	31.70	1,762,095	-0.09(-0.27%)
Feb 10, 2017	31.31	31.88	31.26	31.78	901,616	+0.34(+1.07%)
Feb 09, 2017	31.48	31.59	31.14	31.45	1,114,361	-0.04(-0.11%)
Feb 08, 2017	31.16	31.62	31.01	31.48	1,086,344	+0.45(+1.45%)
Feb 07, 2017	30.93	31.14	30.69	31.03	1,131,620	+0.05(+0.16%)
Feb 06, 2017	30.76	31.03	30.54	30.98	1,614,327	+0.30(+0.98%)
Feb 03, 2017	31.13	31.26	30.55	30.68	1,839,296	-0.10(-0.32%)
Feb 02, 2017	30.04	30.95	30.04	30.78	2,560,304	+0.71(+2.35%)
Feb 01, 2017	30.94	31.05	29.91	30.08	3,348,754	-1.03(-3.33%)
Jan 31, 2017	30.86	31.46	30.81	31.11	5,364,029	+0.72(+2.37%)
Jan 30, 2017	30.79	30.85	30.34	30.39	1,826,332	-0.44(-1.41%)
Jan 27, 2017	31.51	31.68	30.66	30.83	1,653,047	-0.45(-1.43%)
Jan 26, 2017	31.50	31.69	31.13	31.27	1,183,541	-0.23(-0.72%)
Jan 25, 2017	31.59	31.97	31.28	31.50	1,267,115	-0.34(-1.06%)
Jan 24, 2017	32.10	32.24	31.76	31.84	1,291,647	-0.30(-0.94%)
Jan 23, 2017	31.87	32.20	31.70	32.14	1,180,528	+0.44(+1.40%)
Jan 20, 2017	31.52	31.84	31.50	31.70	1,286,201	+0.16(+0.51%)
Jan 19, 2017	31.97	32.18	31.51	31.54	1,340,313	-0.59(-1.82%)
Jan 18, 2017	32.54	32.56	32.05	32.12	1,950,390	-0.46(-1.41%)
Jan 17, 2017	31.95	32.66	31.87	32.58	1,911,494	+0.73(+2.31%)
Jan 13, 2017		31.85	31.85	31.85	0	-0.14(-0.44%)
Jan 12, 2017	31.68	31.99	31.45	31.99	990,763	+0.39(+1.23%)
Jan 11, 2017	31.76	32.08	31.55	31.60	1,137,296	-0.08(-0.25%)
Jan 10, 2017	31.92	32.20	31.66	31.68	923,583	-0.29(-0.91%)
Jan 09, 2017	32.46	32.55	31.90	31.97	1,110,167	-0.38(-1.18%)
Jan 06, 2017	32.23	32.73	32.20	32.35	1,659,929	-0.20(-0.63%)
Jan 05, 2017	31.85	32.69	31.64	32.55	2,050,286	+0.52(+1.63%)
Jan 04, 2017	31.39	32.10	31.33	32.03	2,052,558	+0.69(+2.19%)

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.