Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.01	34.07	33.84	33.84	1,376,695	-0.24(-0.70%)
Mar 30, 2017	33.88	34.14	33.87	34.08	674,625	+0.22(+0.65%)
Mar 29, 2017	33.71	33.90	33.68	33.86	693,222	+0.06(+0.19%)
Mar 28, 2017	33.51	33.83	33.34	33.79	1,272,346	+0.30(+0.90%)
Mar 27, 2017	33.23	33.57	33.18	33.49	840,620	-0.07(-0.22%)
Mar 24, 2017	33.68	33.78	33.48	33.57	810,808	-0.03(-0.08%)
Mar 23, 2017	33.68	33.92	33.58	33.59	975,490	-0.02(-0.05%)
Mar 22, 2017	33.57	33.78	33.46	33.61	1,303,540	+0.04(+0.11%)
Mar 21, 2017	34.06	34.21	33.55	33.57	2,069,833	-0.44(-1.30%)
Mar 20, 2017	34.32	34.68	33.95	34.01	1,944,055	-0.41(-1.20%)
Mar 17, 2017	34.14	34.46	34.14	34.43	1,740,349	+0.23(+0.67%)
Mar 16, 2017	33.71	34.22	33.67	34.20	2,503,915	+0.46(+1.36%)
Mar 15, 2017	33.53	33.85	33.53	33.74	1,123,559	+0.24(+0.71%)
Mar 14, 2017	33.53	33.73	33.37	33.50	1,229,161	-0.01(-0.03%)
Mar 13, 2017	33.30	33.60	33.15	33.51	1,392,477	-0.01(-0.03%)
Mar 10, 2017	33.53	33.58	33.35	33.52	1,283,942	+0.19(+0.58%)
Mar 09, 2017	33.25	33.40	33.14	33.33	1,880,488	+0.12(+0.36%)
Mar 08, 2017	33.00	33.25	32.96	33.21	1,369,660	+0.16(+0.47%)
Mar 07, 2017	33.00	33.09	32.97	33.05	1,345,208	-0.03(-0.08%)
Mar 06, 2017	32.94	33.28	32.94	33.08	1,651,648	-0.12(-0.36%)
Mar 03, 2017	32.90	33.22	32.90	33.20	1,891,866	+0.25(+0.75%)
Mar 02, 2017	33.48	33.48	32.71	32.95	1,647,027	+0.19(+0.59%)
Mar 01, 2017	33.03	33.06	32.72	32.76	1,309,576	-0.05(-0.14%)
Feb 28, 2017	32.95	32.99	32.78	32.80	2,268,917	-0.12(-0.36%)
Feb 27, 2017	32.86	33.01	32.81	32.92	1,249,234	+0.06(+0.17%)
Feb 24, 2017	32.81	32.89	32.64	32.87	1,464,645	+0.02(+0.06%)
Feb 23, 2017	33.02	33.12	32.74	32.85	1,744,294	-0.12(-0.36%)
Feb 22, 2017	32.94	33.27	32.72	32.97	1,735,563	-0.05(-0.14%)
Feb 21, 2017	32.74	33.01	32.62	33.01	2,196,227	+0.20(+0.62%)
Feb 17, 2017		32.81	32.81	32.81	0	+0.07(+0.22%)
Feb 16, 2017	32.78	33.01	32.69	32.74	2,009,444	-0.04(-0.11%)
Feb 15, 2017	32.71	32.96	32.69	32.78	1,891,554	+0.06(+0.20%)
Feb 14, 2017	32.47	32.89	32.32	32.71	2,722,696	+0.32(+0.99%)
Feb 13, 2017	32.65	32.86	32.35	32.39	2,273,168	-0.11(-0.33%)
Feb 10, 2017	32.63	32.75	32.31	32.50	1,670,292	+0.09(+0.28%)
Feb 09, 2017	32.44	32.63	32.37	32.41	1,858,629	-0.09(-0.28%)
Feb 08, 2017	32.15	32.85	32.07	32.50	3,349,909	+0.31(+0.97%)
Feb 07, 2017	31.79	33.03	31.79	32.19	5,492,516	+1.55(+5.05%)
Feb 06, 2017	31.23	31.24	30.62	30.64	2,699,460	-0.49(-1.59%)
Feb 03, 2017	31.05	31.23	30.91	31.13	1,642,868	+0.18(+0.59%)
Feb 02, 2017	30.25	30.98	30.20	30.95	2,063,339	+0.60(+1.99%)
Feb 01, 2017	31.02	31.05	30.21	30.35	2,221,697	-0.62(-2.01%)
Jan 31, 2017	30.73	30.97	30.49	30.97	2,051,819	+0.28(+0.92%)
Jan 30, 2017	30.64	30.84	30.58	30.69	876,489	-0.16(-0.50%)
Jan 27, 2017	30.68	30.90	30.68	30.84	1,084,617	+0.09(+0.30%)
Jan 26, 2017	30.76	30.89	30.66	30.75	1,817,116	+0.01(+0.03%)
Jan 25, 2017	30.58	30.84	30.43	30.74	3,571,704	+0.22(+0.72%)
Jan 24, 2017	30.28	30.61	30.28	30.52	5,466,699	+0.25(+0.82%)
Jan 23, 2017	30.32	30.40	30.08	30.27	3,788,168	-0.05(-0.15%)
Jan 20, 2017	30.34	30.49	30.26	30.32	2,203,390	-0.05(-0.18%)
Jan 19, 2017	30.43	30.59	30.35	30.37	2,004,968	-0.10(-0.33%)
Jan 18, 2017	30.86	30.89	30.39	30.48	2,872,763	-0.18(-0.60%)
Jan 17, 2017	30.92	31.13	30.64	30.66	3,213,129	-0.36(-1.15%)
Jan 13, 2017		31.02	31.02	31.02	0	+0.14(+0.44%)
Jan 12, 2017	30.85	31.07	30.78	30.88	2,094,433	-0.17(-0.56%)
Jan 11, 2017	31.02	31.13	30.72	31.05	4,403,359	-0.08(-0.26%)
Jan 10, 2017	31.12	31.61	30.72	31.13	2,963,059	-0.62(-1.96%)
Jan 09, 2017	31.96	32.26	31.76	31.76	1,495,843	-0.20(-0.63%)
Jan 06, 2017	32.16	32.30	31.92	31.96	1,832,663	-0.29(-0.91%)
Jan 05, 2017	32.00	32.42	31.88	32.25	1,121,031	+0.26(+0.80%)
Jan 04, 2017	31.79	32.46	31.63	31.99	4,792,444	+0.27(+0.87%)

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.