Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.36	32.44	32.31	32.34	16,835,018	-0.26(-0.80%)
Mar 30, 2017	32.52	32.66	32.48	32.60	20,248,784	-0.24(-0.74%)
Mar 29, 2017	32.78	32.89	32.72	32.84	13,967,113	-0.12(-0.36%)
Mar 28, 2017	32.76	33.05	32.72	32.96	16,138,740	+0.14(+0.44%)
Mar 27, 2017	32.57	32.85	32.51	32.82	17,163,184	-0.16(-0.48%)
Mar 24, 2017	32.90	33.03	32.88	32.98	12,565,514	+0.01(+0.03%)
Mar 23, 2017	32.82	33.08	32.80	32.97	13,302,352	-0.04(-0.13%)
Mar 22, 2017	32.73	33.14	32.73	33.01	24,302,736	+0.10(+0.31%)
Mar 21, 2017	33.45	33.48	32.83	32.91	32,239,124	-0.38(-1.13%)
Mar 20, 2017	33.20	33.34	33.16	33.29	23,782,412	+0.40(+1.22%)
Mar 17, 2017	32.99	32.99	32.83	32.88	17,494,876	-0.17(-0.51%)
Mar 16, 2017	33.04	33.10	32.97	33.05	29,826,964	+0.46(+1.42%)
Mar 15, 2017	32.13	32.74	32.09	32.59	36,441,124	+0.55(+1.70%)
Mar 14, 2017	32.10	32.14	31.97	32.04	12,238,964	-0.10(-0.31%)
Mar 13, 2017	32.13	32.24	32.10	32.15	17,123,194	+0.51(+1.62%)
Mar 10, 2017	31.60	31.67	31.52	31.63	10,447,667	+0.15(+0.48%)
Mar 09, 2017	31.48	31.57	31.27	31.48	20,783,322	-0.37(-1.16%)
Mar 08, 2017	32.07	32.09	31.82	31.85	16,120,093	-0.04(-0.13%)
Mar 07, 2017	31.97	31.99	31.83	31.89	14,918,060	+0.10(+0.32%)
Mar 06, 2017	31.79	31.81	31.67	31.79	7,577,957	-0.03(-0.08%)
Mar 03, 2017	31.83	31.89	31.73	31.82	15,889,734	+0.08(+0.26%)
Mar 02, 2017	31.85	31.91	31.73	31.73	24,309,960	-0.70(-2.15%)
Mar 01, 2017	32.24	32.50	32.21	32.43	16,800,288	+0.34(+1.05%)
Feb 28, 2017	32.06	32.20	32.01	32.09	19,736,470	-0.08(-0.26%)
Feb 27, 2017	32.11	32.22	32.08	32.18	13,606,462	-0.20(-0.62%)
Feb 24, 2017	32.30	32.41	32.25	32.38	18,480,236	-0.35(-1.08%)
Feb 23, 2017	32.86	32.89	32.64	32.73	19,447,342	-0.06(-0.18%)
Feb 22, 2017	32.73	32.79	32.68	32.79	13,099,752	+0.18(+0.54%)
Feb 21, 2017	32.46	32.62	32.44	32.62	14,259,798	+0.30(+0.94%)
Feb 17, 2017		32.31	32.31	32.31	0	-0.24(-0.72%)
Feb 16, 2017	32.61	32.62	32.46	32.55	12,012,832	-0.07(-0.21%)
Feb 15, 2017	32.41	32.64	32.38	32.62	23,338,366	+0.49(+1.52%)
Feb 14, 2017	32.03	32.18	31.84	32.13	19,786,986	-0.01(-0.03%)
Feb 13, 2017	32.09	32.29	32.06	32.14	33,272,348	+0.20(+0.63%)
Feb 10, 2017	31.75	31.97	31.72	31.93	17,017,280	+0.17(+0.53%)
Feb 09, 2017	31.35	31.82	31.61	31.77	26,125,506	+0.42(+1.34%)
Feb 08, 2017	31.25	31.45	31.20	31.35	27,957,776	+0.45(+1.47%)
Feb 07, 2017	31.04	31.07	30.83	30.89	18,296,504	-0.02(-0.05%)
Feb 06, 2017	30.98	31.03	30.87	30.91	20,563,486	+0.13(+0.44%)
Feb 03, 2017	30.78	30.84	30.68	30.78	19,527,402	-0.04(-0.14%)
Feb 02, 2017	30.73	30.85	30.69	30.82	11,964,243	+0.01(+0.03%)
Feb 01, 2017	30.99	31.02	30.74	30.81	13,988,452	-0.02(-0.05%)
Jan 31, 2017	30.77	30.88	30.73	30.83	16,343,215	+0.01(+0.03%)
Jan 30, 2017	30.77	30.82	30.62	30.82	10,428,134	-0.12(-0.38%)
Jan 27, 2017	30.94	31.03	30.81	30.94	13,319,437	-0.03(-0.08%)
Jan 26, 2017	31.01	31.10	30.91	30.96	22,815,988	+0.06(+0.19%)
Jan 25, 2017	30.77	30.92	30.76	30.90	15,241,166	+0.13(+0.44%)
Jan 24, 2017	30.63	30.86	30.62	30.77	13,268,894	+0.13(+0.41%)
Jan 23, 2017	30.53	30.68	30.49	30.64	19,334,774	+0.15(+0.50%)
Jan 20, 2017	30.57	30.64	30.36	30.49	22,735,650	-0.12(-0.38%)
Jan 19, 2017	30.70	30.72	30.46	30.61	18,786,542	-0.13(-0.41%)
Jan 18, 2017	30.85	30.87	30.70	30.73	19,639,076	+0.15(+0.49%)
Jan 17, 2017	30.57	30.60	30.47	30.58	13,676,331	-0.14(-0.46%)
Jan 13, 2017		30.73	30.73	30.73	0	+0.07(+0.22%)
Jan 12, 2017	30.58	30.66	30.45	30.66	14,570,627	-0.03(-0.11%)
Jan 11, 2017	30.58	30.78	30.44	30.69	27,026,182	+0.22(+0.72%)
Jan 10, 2017	30.32	30.68	30.31	30.47	36,184,948	+0.39(+1.31%)
Jan 09, 2017	30.11	30.18	30.04	30.08	11,358,517	+0.04(+0.14%)
Jan 06, 2017	30.16	30.16	29.98	30.04	21,313,626	-0.23(-0.75%)
Jan 05, 2017	30.15	30.34	30.14	30.26	29,427,386	+0.43(+1.44%)
Jan 04, 2017	29.62	29.97	29.59	29.83	50,655,020	+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.