Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.82	33.31	32.60	33.03	935,510	+0.15(+0.44%)
Mar 30, 2017	32.39	33.02	32.22	32.88	648,599	+0.46(+1.41%)
Mar 29, 2017	32.59	32.67	32.13	32.43	445,125	-0.24(-0.73%)
Mar 28, 2017	31.89	32.66	31.75	32.66	780,284	+0.77(+2.40%)
Mar 27, 2017	31.35	32.02	30.55	31.90	629,541	-0.07(-0.23%)
Mar 24, 2017	32.13	32.34	31.81	31.97	416,184	-0.12(-0.37%)
Mar 23, 2017	31.52	32.56	31.50	32.09	486,784	+0.47(+1.47%)
Mar 22, 2017	31.70	31.96	31.09	31.62	928,650	-0.32(-1.00%)
Mar 21, 2017	32.70	32.89	31.67	31.94	850,222	-0.46(-1.41%)
Mar 20, 2017	32.92	33.02	32.35	32.40	614,256	-0.47(-1.44%)
Mar 17, 2017	33.06	33.17	32.53	32.87	1,057,473	-0.27(-0.83%)
Mar 16, 2017	33.32	33.61	33.05	33.15	517,286	+0.05(+0.17%)
Mar 15, 2017	33.26	33.36	32.87	33.09	514,296	-0.06(-0.19%)
Mar 14, 2017	32.90	33.33	32.72	33.16	747,467	+0.17(+0.53%)
Mar 13, 2017	31.96	33.04	31.92	32.98	799,383	+0.93(+2.91%)
Mar 10, 2017	32.02	32.09	31.74	32.05	450,963	+0.21(+0.66%)
Mar 09, 2017	31.86	32.08	31.59	31.84	739,031	+0.05(+0.17%)
Mar 08, 2017	32.17	32.31	31.75	31.79	358,191	-0.21(-0.66%)
Mar 07, 2017	31.83	32.19	31.78	32.00	926,389	+0.01(+0.03%)
Mar 06, 2017	32.35	32.36	31.66	31.99	618,589	-0.14(-0.43%)
Mar 03, 2017	32.04	32.20	31.66	32.13	698,900	+0.19(+0.60%)
Mar 02, 2017	32.51	32.70	31.84	31.93	639,705	-0.52(-1.60%)
Mar 01, 2017	32.24	32.54	31.96	32.45	1,426,598	+0.67(+2.10%)
Feb 28, 2017	31.66	31.86	31.59	31.79	992,270	+0.05(+0.17%)
Feb 27, 2017	31.36	31.77	31.24	31.73	639,977	+0.28(+0.90%)
Feb 24, 2017	31.36	31.50	30.96	31.45	429,239	+0.04(+0.12%)
Feb 23, 2017	31.87	31.96	31.12	31.41	694,626	-0.35(-1.09%)
Feb 22, 2017	31.55	31.83	30.91	31.76	1,124,743	+0.06(+0.20%)
Feb 21, 2017	32.58	32.70	31.54	31.70	1,302,408	-0.89(-2.72%)
Feb 17, 2017		32.58	32.58	32.58	0	-0.49(-1.49%)
Feb 16, 2017	33.19	33.24	32.79	33.07	753,913	-0.16(-0.47%)
Feb 15, 2017	33.37	33.41	33.00	33.23	958,204	-0.16(-0.46%)
Feb 14, 2017	33.52	33.70	33.24	33.39	982,502	-0.26(-0.76%)
Feb 13, 2017	33.71	33.97	33.31	33.64	1,182,915	+0.31(+0.93%)
Feb 10, 2017	33.98	34.79	33.28	33.33	1,028,447	+0.24(+0.72%)
Feb 09, 2017	33.14	33.47	32.93	33.09	756,207	-0.05(-0.14%)
Feb 08, 2017	32.91	33.17	32.36	33.14	523,285	+0.23(+0.69%)
Feb 07, 2017	32.58	33.31	32.58	32.91	664,015	+0.29(+0.90%)
Feb 06, 2017	32.70	33.13	32.50	32.62	619,406	-0.17(-0.53%)
Feb 03, 2017	32.46	32.80	32.25	32.79	514,003	+0.73(+2.28%)
Feb 02, 2017	32.36	32.94	31.76	32.06	773,423	-0.50(-1.54%)
Feb 01, 2017	31.83	32.87	31.60	32.56	943,474	+1.00(+3.15%)
Jan 31, 2017	31.44	31.61	30.98	31.57	792,818	+0.13(+0.41%)
Jan 30, 2017	31.86	31.96	31.32	31.44	1,041,162	+0.11(+0.35%)
Jan 27, 2017	31.64	31.76	31.15	31.33	676,341	-0.30(-0.95%)
Jan 26, 2017	31.36	31.75	30.98	31.63	810,725	+0.45(+1.43%)
Jan 25, 2017	30.74	31.36	30.55	31.18	1,602,001	+0.83(+2.74%)
Jan 24, 2017	30.02	30.60	29.78	30.35	518,834	+0.45(+1.50%)
Jan 23, 2017	30.12	30.36	29.71	29.91	246,911	-0.22(-0.73%)
Jan 20, 2017	30.02	30.34	29.78	30.13	396,925	+0.33(+1.10%)
Jan 19, 2017	29.74	29.91	29.60	29.80	271,731	+0.14(+0.46%)
Jan 18, 2017	29.22	29.71	28.92	29.66	318,995	+0.61(+2.11%)
Jan 17, 2017	29.43	29.43	28.88	29.05	338,017	-0.58(-1.94%)
Jan 13, 2017		29.62	29.62	29.62	0	+0.37(+1.25%)
Jan 12, 2017	29.81	30.03	28.98	29.26	516,868	-0.61(-2.05%)
Jan 11, 2017	29.55	29.95	29.33	29.87	390,235	+0.26(+0.89%)
Jan 10, 2017	29.02	29.65	28.80	29.60	873,571	+0.57(+1.95%)
Jan 09, 2017	29.78	29.78	28.89	29.04	1,021,807	-0.89(-2.96%)
Jan 06, 2017	29.81	30.02	29.53	29.92	503,090	+0.44(+1.49%)
Jan 05, 2017	30.07	30.17	29.29	29.49	468,942	-0.75(-2.48%)
Jan 04, 2017	29.65	30.34	29.46	30.23	674,468	+0.63(+2.13%)

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.