Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.37	32.44	32.32	32.34	16,832,118	-0.26(-0.80%)
Mar 30, 2017	32.53	32.66	32.49	32.60	20,245,296	-0.24(-0.74%)
Mar 29, 2017	32.78	32.90	32.72	32.85	13,964,707	-0.12(-0.36%)
Mar 28, 2017	32.76	33.06	32.73	32.97	16,135,960	+0.14(+0.44%)
Mar 27, 2017	32.58	32.86	32.51	32.82	17,160,228	-0.16(-0.48%)
Mar 24, 2017	32.91	33.03	32.88	32.98	12,563,349	+0.01(+0.03%)
Mar 23, 2017	32.82	33.08	32.80	32.97	13,300,060	-0.04(-0.13%)
Mar 22, 2017	32.74	33.15	32.74	33.02	24,298,550	+0.10(+0.31%)
Mar 21, 2017	33.45	33.49	32.84	32.92	32,233,570	-0.38(-1.13%)
Mar 20, 2017	33.21	33.34	33.17	33.29	23,778,314	+0.40(+1.22%)
Mar 17, 2017	32.99	32.99	32.84	32.89	17,491,862	-0.17(-0.51%)
Mar 16, 2017	33.04	33.11	32.97	33.06	29,821,826	+0.46(+1.42%)
Mar 15, 2017	32.13	32.75	32.09	32.60	36,434,844	+0.55(+1.70%)
Mar 14, 2017	32.11	32.14	31.97	32.05	12,236,856	-0.10(-0.31%)
Mar 13, 2017	32.13	32.24	32.11	32.15	17,120,244	+0.51(+1.62%)
Mar 10, 2017	31.60	31.68	31.52	31.64	10,445,867	+0.15(+0.48%)
Mar 09, 2017	31.49	31.57	31.28	31.49	20,779,740	-0.37(-1.16%)
Mar 08, 2017	32.08	32.10	31.82	31.86	16,117,316	-0.04(-0.13%)
Mar 07, 2017	31.97	32.00	31.84	31.90	14,915,489	+0.10(+0.32%)
Mar 06, 2017	31.80	31.81	31.67	31.80	7,576,652	-0.03(-0.08%)
Mar 03, 2017	31.83	31.90	31.74	31.82	15,886,996	+0.08(+0.26%)
Mar 02, 2017	31.86	31.92	31.74	31.74	24,305,770	-0.70(-2.15%)
Mar 01, 2017	32.24	32.50	32.22	32.44	16,797,394	+0.34(+1.05%)
Feb 28, 2017	32.07	32.21	32.01	32.10	19,733,070	-0.08(-0.26%)
Feb 27, 2017	32.12	32.23	32.08	32.18	13,604,118	-0.20(-0.62%)
Feb 24, 2017	32.30	32.42	32.25	32.39	18,477,052	-0.35(-1.08%)
Feb 23, 2017	32.86	32.90	32.65	32.74	19,443,992	-0.06(-0.18%)
Feb 22, 2017	32.73	32.80	32.69	32.80	13,097,495	+0.18(+0.54%)
Feb 21, 2017	32.47	32.63	32.45	32.62	14,257,341	+0.30(+0.94%)
Feb 17, 2017		32.32	32.32	32.32	0	-0.24(-0.72%)
Feb 16, 2017	32.61	32.63	32.47	32.55	12,010,762	-0.07(-0.21%)
Feb 15, 2017	32.41	32.65	32.39	32.62	23,334,344	+0.49(+1.52%)
Feb 14, 2017	32.03	32.18	31.85	32.13	19,783,576	-0.01(-0.03%)
Feb 13, 2017	32.09	32.29	32.07	32.14	33,266,616	+0.20(+0.63%)
Feb 10, 2017	31.76	31.97	31.73	31.94	17,014,348	+0.17(+0.53%)
Feb 09, 2017	31.35	31.82	31.62	31.77	26,121,004	+0.42(+1.34%)
Feb 08, 2017	31.26	31.45	31.21	31.35	27,952,960	+0.45(+1.47%)
Feb 07, 2017	31.04	31.07	30.83	30.90	18,293,352	-0.02(-0.05%)
Feb 06, 2017	30.98	31.03	30.87	30.92	20,559,942	+0.13(+0.44%)
Feb 03, 2017	30.78	30.85	30.68	30.78	19,524,036	-0.04(-0.14%)
Feb 02, 2017	30.73	30.85	30.70	30.82	11,962,182	+0.01(+0.03%)
Feb 01, 2017	30.99	31.02	30.75	30.81	13,986,042	-0.02(-0.05%)
Jan 31, 2017	30.77	30.88	30.73	30.83	16,340,399	+0.01(+0.03%)
Jan 30, 2017	30.77	30.83	30.63	30.82	10,426,337	-0.12(-0.38%)
Jan 27, 2017	30.95	31.03	30.81	30.94	13,317,143	-0.03(-0.08%)
Jan 26, 2017	31.02	31.11	30.92	30.97	22,812,058	+0.06(+0.19%)
Jan 25, 2017	30.77	30.92	30.76	30.91	15,238,540	+0.13(+0.44%)
Jan 24, 2017	30.64	30.86	30.63	30.77	13,266,608	+0.13(+0.41%)
Jan 23, 2017	30.54	30.69	30.50	30.65	19,331,442	+0.15(+0.50%)
Jan 20, 2017	30.57	30.65	30.37	30.50	22,731,734	-0.12(-0.38%)
Jan 19, 2017	30.71	30.72	30.47	30.61	18,783,306	-0.13(-0.41%)
Jan 18, 2017	30.86	30.87	30.71	30.74	19,635,692	+0.15(+0.49%)
Jan 17, 2017	30.58	30.60	30.48	30.59	13,673,975	-0.14(-0.47%)
Jan 13, 2017		30.73	30.73	30.73	0	+0.07(+0.22%)
Jan 12, 2017	30.59	30.66	30.45	30.66	14,568,117	-0.03(-0.11%)
Jan 11, 2017	30.59	30.79	30.44	30.70	27,021,526	+0.22(+0.72%)
Jan 10, 2017	30.33	30.68	30.31	30.48	36,178,712	+0.39(+1.31%)
Jan 09, 2017	30.12	30.18	30.04	30.08	11,356,560	+0.04(+0.14%)
Jan 06, 2017	30.17	30.17	29.98	30.04	21,309,952	-0.23(-0.75%)
Jan 05, 2017	30.16	30.34	30.14	30.27	29,422,316	+0.43(+1.44%)
Jan 04, 2017	29.62	29.97	29.60	29.84	50,646,292	+0.30(+1.02%)

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.