Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.03	31.38	31.01	31.28	3,792,328	+0.29(+0.94%)
Mar 30, 2017	31.02	31.06	30.57	30.99	3,509,651	-0.03(-0.10%)
Mar 29, 2017	31.00	31.12	30.81	31.02	2,577,822	+0.02(+0.06%)
Mar 28, 2017	30.81	31.05	30.63	31.00	3,061,530	+0.21(+0.68%)
Mar 27, 2017	30.41	31.09	30.41	30.79	5,362,445	+0.18(+0.59%)
Mar 24, 2017	30.73	30.80	30.54	30.61	5,256,585	+0.04(+0.13%)
Mar 23, 2017	30.44	30.87	30.44	30.57	7,918,638	+0.08(+0.26%)
Mar 22, 2017	30.11	30.65	30.05	30.49	7,017,073	+0.48(+1.60%)
Mar 21, 2017	30.25	30.30	29.92	30.01	4,782,872	-0.16(-0.53%)
Mar 20, 2017	30.42	30.48	30.08	30.17	2,659,252	+0.05(+0.17%)
Mar 17, 2017	30.03	30.41	29.92	30.12	4,622,429	+0.10(+0.33%)
Mar 16, 2017	30.01	30.23	29.87	30.02	2,618,029	-0.06(-0.20%)
Mar 15, 2017	29.69	30.24	29.58	30.08	3,854,092	+0.57(+1.93%)
Mar 14, 2017	29.72	29.79	29.41	29.51	3,089,360	-0.27(-0.91%)
Mar 13, 2017	29.83	30.00	29.56	29.78	3,476,586	+0.02(+0.07%)
Mar 10, 2017	29.75	30.30	29.53	29.76	3,360,685	+0.01(+0.03%)
Mar 09, 2017	30.35	30.47	29.59	29.75	2,532,544	-0.61(-2.01%)
Mar 08, 2017	31.06	31.06	30.31	30.36	2,939,583	-0.94(-3.00%)
Mar 07, 2017	31.36	31.43	30.97	31.30	3,883,738	-0.20(-0.63%)
Mar 06, 2017	32.05	32.16	31.39	31.50	3,538,524	-0.70(-2.17%)
Mar 03, 2017	32.04	32.25	31.60	32.20	3,525,704	+0.09(+0.28%)
Mar 02, 2017	32.14	32.26	31.77	32.11	3,166,917	-0.09(-0.28%)
Mar 01, 2017	32.59	32.59	32.15	32.20	3,902,307	-0.59(-1.80%)
Feb 28, 2017	32.75	32.97	32.60	32.79	4,523,047	+0.06(+0.18%)
Feb 27, 2017	32.73	32.90	32.57	32.73	3,066,635	+0.09(+0.28%)
Feb 24, 2017	32.04	32.69	31.95	32.64	3,834,950	+0.51(+1.59%)
Feb 23, 2017	31.78	32.16	31.64	32.13	2,589,202	+0.49(+1.55%)
Feb 22, 2017	31.48	31.91	31.43	31.64	4,138,631	+0.24(+0.76%)
Feb 21, 2017	31.00	31.51	30.74	31.40	3,314,164	+0.33(+1.06%)
Feb 17, 2017		31.07	31.07	31.07	0	+0.09(+0.29%)
Feb 16, 2017	30.50	31.29	30.50	30.98	3,035,762	+0.56(+1.84%)
Feb 15, 2017	30.32	30.46	29.86	30.42	2,894,593	+0.01(+0.03%)
Feb 14, 2017	30.73	30.83	30.22	30.41	2,640,497	-0.44(-1.43%)
Feb 13, 2017	30.50	30.92	30.31	30.85	2,809,224	+0.15(+0.49%)
Feb 10, 2017	30.61	30.80	30.55	30.70	3,180,285	+0.02(+0.07%)
Feb 09, 2017	30.91	31.06	30.62	30.68	4,713,452	-0.23(-0.74%)
Feb 08, 2017	30.86	31.13	30.77	30.91	2,260,636	+0.16(+0.52%)
Feb 07, 2017	31.00	31.09	30.68	30.75	3,173,194	-0.17(-0.55%)
Feb 06, 2017	30.75	30.93	30.54	30.92	3,455,020	+0.17(+0.55%)
Feb 03, 2017	30.80	31.00	30.58	30.75	3,843,761	+0.05(+0.16%)
Feb 02, 2017	30.00	30.72	29.88	30.70	4,155,206	+0.66(+2.20%)
Feb 01, 2017	30.33	30.63	29.81	30.04	5,473,939	-0.28(-0.92%)
Jan 31, 2017	30.14	30.77	29.76	30.32	23,569,804	+0.25(+0.83%)
Jan 30, 2017	29.59	30.13	29.36	30.07	6,767,951	+0.51(+1.73%)
Jan 27, 2017	29.67	29.72	29.39	29.56	4,119,380	-0.04(-0.14%)
Jan 26, 2017	29.94	30.07	29.53	29.60	5,315,576	-0.28(-0.94%)
Jan 25, 2017	30.50	30.61	29.68	29.88	6,138,855	-0.36(-1.19%)
Jan 24, 2017	30.34	30.48	30.03	30.24	3,119,309	-0.09(-0.30%)
Jan 23, 2017	30.11	30.36	29.96	30.33	2,467,184	+0.26(+0.86%)
Jan 20, 2017	29.95	30.15	29.87	30.07	3,125,078	+0.11(+0.37%)
Jan 19, 2017	30.41	30.41	29.75	29.96	4,535,313	-0.59(-1.93%)
Jan 18, 2017	30.55	30.91	30.53	30.55	3,027,653	-0.13(-0.42%)
Jan 17, 2017	30.33	30.73	30.33	30.68	2,849,139	+0.46(+1.52%)
Jan 13, 2017		30.22	30.22	30.22	0	-0.19(-0.62%)
Jan 12, 2017	30.40	30.50	29.99	30.41	2,942,681	+0.01(+0.03%)
Jan 11, 2017	30.10	30.48	29.97	30.40	5,660,024	+0.35(+1.16%)
Jan 10, 2017	30.71	30.75	29.95	30.05	4,303,000	-0.76(-2.47%)
Jan 09, 2017	31.23	31.35	30.81	30.81	4,373,517	-0.41(-1.31%)
Jan 06, 2017	31.13	31.48	30.62	31.22	5,003,807	+0.07(+0.22%)
Jan 05, 2017	30.55	31.26	30.25	31.15	4,948,866	+0.71(+2.33%)
Jan 04, 2017	29.89	30.57	29.81	30.44	5,343,094	+0.66(+2.22%)

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.