Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.43	34.49	34.26	34.26	1,359,912	-0.24(-0.70%)
Mar 30, 2017	34.30	34.56	34.29	34.50	666,400	+0.22(+0.65%)
Mar 29, 2017	34.13	34.32	34.09	34.28	684,771	+0.07(+0.19%)
Mar 28, 2017	33.92	34.25	33.76	34.21	1,256,835	+0.31(+0.90%)
Mar 27, 2017	33.64	33.98	33.59	33.91	830,372	-0.07(-0.22%)
Mar 24, 2017	34.10	34.19	33.90	33.98	800,923	-0.03(-0.08%)
Mar 23, 2017	34.09	34.34	34.00	34.01	963,598	-0.02(-0.05%)
Mar 22, 2017	33.98	34.19	33.88	34.03	1,287,649	+0.04(+0.11%)
Mar 21, 2017	34.48	34.63	33.96	33.99	2,044,600	-0.45(-1.30%)
Mar 20, 2017	34.74	35.10	34.37	34.43	1,920,356	-0.42(-1.20%)
Mar 17, 2017	34.56	34.89	34.56	34.85	1,719,133	+0.23(+0.67%)
Mar 16, 2017	34.13	34.64	34.09	34.62	2,473,390	+0.46(+1.36%)
Mar 15, 2017	33.94	34.27	33.94	34.16	1,109,862	+0.24(+0.71%)
Mar 14, 2017	33.94	34.15	33.78	33.91	1,214,177	-0.01(-0.03%)
Mar 13, 2017	33.71	34.02	33.56	33.92	1,375,501	-0.01(-0.03%)
Mar 10, 2017	33.94	34.00	33.77	33.93	1,268,289	+0.20(+0.58%)
Mar 09, 2017	33.66	33.81	33.55	33.74	1,857,563	+0.12(+0.36%)
Mar 08, 2017	33.40	33.66	33.37	33.62	1,352,963	+0.16(+0.47%)
Mar 07, 2017	33.40	33.50	33.38	33.46	1,328,808	-0.03(-0.08%)
Mar 06, 2017	33.35	33.69	33.35	33.49	1,631,512	-0.12(-0.36%)
Mar 03, 2017	33.31	33.63	33.31	33.61	1,868,802	+0.25(+0.75%)
Mar 02, 2017	33.90	33.90	33.12	33.36	1,626,948	+0.20(+0.59%)
Mar 01, 2017	33.44	33.47	33.12	33.16	1,293,611	-0.05(-0.14%)
Feb 28, 2017	33.36	33.40	33.18	33.21	2,241,257	-0.12(-0.36%)
Feb 27, 2017	33.26	33.41	33.22	33.33	1,234,004	+0.06(+0.17%)
Feb 24, 2017	33.22	33.29	33.04	33.27	1,446,789	+0.02(+0.06%)
Feb 23, 2017	33.43	33.52	33.15	33.25	1,723,030	-0.12(-0.36%)
Feb 22, 2017	33.35	33.68	33.12	33.38	1,714,405	-0.05(-0.14%)
Feb 21, 2017	33.14	33.42	33.02	33.42	2,169,453	+0.20(+0.62%)
Feb 17, 2017		33.22	33.22	33.22	0	+0.07(+0.22%)
Feb 16, 2017	33.19	33.42	33.10	33.14	1,984,947	-0.04(-0.11%)
Feb 15, 2017	33.12	33.37	33.10	33.18	1,868,495	+0.06(+0.20%)
Feb 14, 2017	32.87	33.29	32.72	33.12	2,689,504	+0.33(+0.99%)
Feb 13, 2017	33.05	33.26	32.75	32.79	2,245,456	-0.11(-0.33%)
Feb 10, 2017	33.03	33.16	32.70	32.90	1,649,930	+0.09(+0.28%)
Feb 09, 2017	32.84	33.03	32.77	32.81	1,835,971	-0.09(-0.28%)
Feb 08, 2017	32.55	33.26	32.46	32.90	3,309,071	+0.31(+0.97%)
Feb 07, 2017	32.19	33.44	32.19	32.58	5,425,557	+1.57(+5.05%)
Feb 06, 2017	31.62	31.63	31.00	31.02	2,666,551	-0.50(-1.59%)
Feb 03, 2017	31.43	31.62	31.29	31.52	1,622,840	+0.19(+0.59%)
Feb 02, 2017	30.62	31.36	30.57	31.33	2,038,185	+0.61(+1.99%)
Feb 01, 2017	31.40	31.43	30.58	30.72	2,194,612	-0.63(-2.01%)
Jan 31, 2017	31.11	31.36	30.87	31.35	2,026,805	+0.29(+0.92%)
Jan 30, 2017	31.02	31.22	30.96	31.06	865,804	-0.16(-0.50%)
Jan 27, 2017	31.05	31.28	31.05	31.22	1,071,394	+0.09(+0.30%)
Jan 26, 2017	31.14	31.27	31.04	31.13	1,794,963	+0.01(+0.03%)
Jan 25, 2017	30.96	31.22	30.81	31.12	3,528,162	+0.22(+0.72%)
Jan 24, 2017	30.66	30.99	30.65	30.90	5,400,055	+0.25(+0.82%)
Jan 23, 2017	30.69	30.77	30.45	30.65	3,741,987	-0.05(-0.15%)
Jan 20, 2017	30.71	30.87	30.64	30.69	2,176,528	-0.06(-0.18%)
Jan 19, 2017	30.80	30.97	30.72	30.75	1,980,526	-0.10(-0.33%)
Jan 18, 2017	31.24	31.27	30.76	30.85	2,837,742	-0.19(-0.60%)
Jan 17, 2017	31.31	31.51	31.02	31.04	3,173,958	-0.36(-1.15%)
Jan 13, 2017		31.40	31.40	31.40	0	+0.14(+0.44%)
Jan 12, 2017	31.23	31.45	31.16	31.26	2,068,900	-0.18(-0.56%)
Jan 11, 2017	31.41	31.52	31.10	31.43	4,349,678	-0.08(-0.26%)
Jan 10, 2017	31.50	32.00	31.10	31.52	2,926,937	-0.63(-1.96%)
Jan 09, 2017	32.35	32.66	32.15	32.15	1,477,607	-0.20(-0.63%)
Jan 06, 2017	32.56	32.69	32.31	32.35	1,810,322	-0.30(-0.91%)
Jan 05, 2017	32.40	32.82	32.28	32.65	1,107,365	+0.26(+0.80%)
Jan 04, 2017	32.19	32.86	32.02	32.39	4,734,020	+0.28(+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.