Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.77	31.80	31.68	31.78	1,406,330	+0.07(+0.23%)
Mar 30, 2017	31.82	31.85	31.68	31.71	2,558,964	-0.10(-0.32%)
Mar 29, 2017	31.89	31.92	31.78	31.81	2,530,242	-0.04(-0.12%)
Mar 28, 2017	32.12	32.14	31.78	31.85	2,958,647	-0.23(-0.72%)
Mar 27, 2017	32.32	32.36	32.04	32.08	9,734,827	+0.06(+0.17%)
Mar 24, 2017	31.98	32.17	31.89	32.02	3,000,148	+0.01(+0.03%)
Mar 23, 2017	32.02	32.08	31.84	32.02	3,173,706	+0.02(+0.06%)
Mar 22, 2017	32.06	32.14	31.94	32.00	4,314,045	-0.05(-0.14%)
Mar 21, 2017	31.55	32.08	31.55	32.04	3,543,566	+0.39(+1.22%)
Mar 20, 2017	31.62	31.71	31.58	31.66	998,640	+0.04(+0.12%)
Mar 17, 2017	31.52	31.62	31.49	31.62	1,167,974	+0.06(+0.18%)
Mar 16, 2017	31.47	31.61	31.46	31.56	1,364,093	+0.06(+0.20%)
Mar 15, 2017	31.68	31.72	31.43	31.50	2,361,215	-0.27(-0.84%)
Mar 14, 2017	31.74	31.86	31.73	31.77	1,831,508	+0.12(+0.38%)
Mar 13, 2017	31.67	31.72	31.64	31.65	839,811	-0.03(-0.09%)
Mar 10, 2017	31.63	31.81	31.62	31.67	1,536,537	-0.12(-0.38%)
Mar 09, 2017	31.80	31.93	31.73	31.79	2,034,989	-0.04(-0.12%)
Mar 08, 2017	31.72	31.84	31.67	31.83	1,902,383	+0.08(+0.26%)
Mar 07, 2017	31.71	31.78	31.66	31.75	1,549,421	+0.10(+0.32%)
Mar 06, 2017	31.69	31.76	31.61	31.65	2,025,267	+0.07(+0.23%)
Mar 03, 2017	31.61	31.66	31.55	31.57	1,423,092	-0.01(-0.03%)
Mar 02, 2017	31.42	31.60	31.42	31.58	1,732,731	+0.19(+0.62%)
Mar 01, 2017	31.57	31.58	31.32	31.39	4,471,139	-0.45(-1.42%)
Feb 28, 2017	31.80	31.89	31.77	31.84	1,898,157	+0.10(+0.32%)
Feb 27, 2017	31.81	31.85	31.72	31.74	1,352,515	-0.06(-0.17%)
Feb 24, 2017	31.99	31.99	31.79	31.79	1,870,760	-0.06(-0.17%)
Feb 23, 2017	31.78	31.96	31.78	31.85	2,708,625	-0.01(-0.03%)
Feb 22, 2017	31.90	31.92	31.83	31.86	3,438,485	+0.03(+0.09%)
Feb 21, 2017	31.95	31.96	31.80	31.83	1,467,837	-0.20(-0.63%)
Feb 17, 2017		32.03	32.03	32.03	0	-0.05(-0.14%)
Feb 16, 2017	32.04	32.19	32.02	32.08	2,038,800	+0.02(+0.06%)
Feb 15, 2017	32.25	32.25	32.02	32.06	1,934,344	-0.15(-0.46%)
Feb 14, 2017	32.37	32.42	32.21	32.21	1,548,736	-0.16(-0.48%)
Feb 13, 2017	32.44	32.44	32.30	32.37	2,516,330	-0.17(-0.51%)
Feb 10, 2017	32.59	32.60	32.48	32.53	1,702,603	-0.11(-0.34%)
Feb 09, 2017	32.80	32.81	32.60	32.64	1,400,721	-0.19(-0.59%)
Feb 08, 2017	32.94	32.98	32.83	32.84	1,417,912	-0.06(-0.17%)
Feb 07, 2017	32.82	32.92	32.78	32.89	1,018,880	+0.00(+0.00%)
Feb 06, 2017	32.89	32.94	32.83	32.89	1,079,159	+0.06(+0.20%)
Feb 03, 2017	32.90	32.95	32.80	32.83	1,349,972	-0.24(-0.72%)
Feb 02, 2017	33.13	33.19	33.01	33.07	1,811,400	-0.03(-0.08%)
Feb 01, 2017	32.98	33.18	32.94	33.09	1,637,900	+0.02(+0.06%)
Jan 31, 2017	33.18	33.26	33.07	33.07	2,102,024	+0.00(+0.00%)
Jan 30, 2017	33.01	33.24	32.99	33.07	2,192,366	+0.19(+0.59%)
Jan 27, 2017	32.82	32.91	32.80	32.88	1,089,943	+0.06(+0.17%)
Jan 26, 2017	32.83	32.87	32.77	32.83	1,569,261	+0.03(+0.08%)
Jan 25, 2017	32.92	32.95	32.79	32.80	2,735,330	-0.29(-0.89%)
Jan 24, 2017	33.26	33.27	33.01	33.09	1,249,640	-0.20(-0.61%)
Jan 23, 2017	33.27	33.42	33.20	33.30	1,228,310	+0.08(+0.25%)
Jan 20, 2017	33.21	33.31	33.13	33.21	1,725,692	-0.10(-0.30%)
Jan 19, 2017	33.19	33.41	33.17	33.31	1,784,646	+0.11(+0.33%)
Jan 18, 2017	33.26	33.32	33.20	33.20	1,255,790	-0.07(-0.22%)
Jan 17, 2017	33.28	33.34	33.20	33.28	1,490,092	+0.10(+0.31%)
Jan 13, 2017		33.18	33.18	33.18	0	-0.06(-0.19%)
Jan 12, 2017	33.24	33.47	33.20	33.24	1,994,772	+0.08(+0.25%)
Jan 11, 2017	33.27	33.37	33.16	33.16	2,295,337	-0.08(-0.25%)
Jan 10, 2017	33.25	33.31	33.10	33.24	1,472,461	+0.01(+0.03%)
Jan 09, 2017	33.18	33.26	33.16	33.23	1,227,570	+0.11(+0.33%)
Jan 06, 2017	33.23	33.32	33.06	33.12	1,918,968	-0.15(-0.44%)
Jan 05, 2017	33.28	33.39	33.23	33.27	1,252,904	+0.02(+0.06%)
Jan 04, 2017	33.38	33.38	33.20	33.25	1,712,597	-0.19(-0.58%)

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.