Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.10	31.63	30.96	31.61	3,396,363	+0.34(+1.09%)
Mar 30, 2017	31.65	31.67	30.92	31.27	1,518,298	-0.27(-0.86%)
Mar 29, 2017	31.40	31.90	31.34	31.54	1,052,909	+0.06(+0.19%)
Mar 28, 2017	31.15	31.72	31.08	31.48	1,132,002	+0.23(+0.74%)
Mar 27, 2017	30.82	31.30	30.80	31.25	1,205,028	-0.05(-0.16%)
Mar 24, 2017	31.44	31.74	31.26	31.30	661,444	-0.10(-0.32%)
Mar 23, 2017	30.99	31.86	30.88	31.40	1,587,633	+0.47(+1.52%)
Mar 22, 2017	31.00	31.18	30.70	30.93	1,297,719	-0.29(-0.93%)
Mar 21, 2017	31.33	31.48	30.55	31.22	1,220,621	-0.06(-0.19%)
Mar 20, 2017	31.00	31.41	30.83	31.28	1,014,675	+0.14(+0.45%)
Mar 17, 2017	31.50	31.55	31.09	31.14	1,772,538	-0.36(-1.14%)
Mar 16, 2017	31.75	31.88	31.28	31.50	950,995	-0.19(-0.60%)
Mar 15, 2017	31.20	31.85	31.03	31.69	1,279,762	+0.78(+2.52%)
Mar 14, 2017	31.05	31.19	30.50	30.91	1,481,557	-0.57(-1.81%)
Mar 13, 2017	31.16	31.70	31.12	31.48	1,244,908	+0.15(+0.48%)
Mar 10, 2017	31.39	31.60	30.93	31.33	1,422,769	+0.23(+0.74%)
Mar 09, 2017	31.63	31.72	30.50	31.10	2,826,744	-0.87(-2.72%)
Mar 08, 2017	32.55	32.73	31.85	31.97	1,998,889	-0.80(-2.44%)
Mar 07, 2017	32.92	32.94	32.50	32.77	1,315,625	-0.18(-0.55%)
Mar 06, 2017	32.68	32.95	32.48	32.95	1,893,200	+0.14(+0.43%)
Mar 03, 2017	32.32	33.01	32.23	32.81	1,575,471	+0.46(+1.42%)
Mar 02, 2017	31.95	32.71	31.90	32.35	1,808,428	-0.12(-0.37%)
Mar 01, 2017	32.20	32.94	32.14	32.47	2,604,123	+0.39(+1.22%)
Feb 28, 2017	31.44	32.12	31.41	32.08	2,529,043	+0.56(+1.78%)
Feb 27, 2017	31.44	31.75	31.26	31.52	2,379,039	+0.19(+0.61%)
Feb 24, 2017	30.16	31.41	30.14	31.33	4,183,822	+1.29(+4.29%)
Feb 23, 2017	30.70	30.72	29.58	30.04	2,111,437	-0.30(-0.99%)
Feb 22, 2017	31.00	31.10	30.23	30.34	2,086,917	-0.90(-2.88%)
Feb 21, 2017	31.32	31.58	31.11	31.24	1,807,981	+0.19(+0.61%)
Feb 17, 2017		31.05	31.05	31.05	0	-0.28(-0.89%)
Feb 16, 2017	32.02	32.23	31.27	31.33	2,615,237	-0.58(-1.82%)
Feb 15, 2017	31.47	32.08	31.34	31.91	2,294,785	+0.49(+1.56%)
Feb 14, 2017	30.97	31.44	30.76	31.42	2,468,035	+0.46(+1.49%)
Feb 13, 2017	31.21	31.44	30.84	30.96	2,579,997	-0.31(-0.99%)
Feb 10, 2017	31.60	31.75	30.77	31.27	2,745,024	+0.01(+0.03%)
Feb 09, 2017	31.37	31.88	31.15	31.26	2,453,929	-0.11(-0.35%)
Feb 08, 2017	31.14	31.72	30.61	31.37	3,437,330	-0.92(-2.85%)
Feb 07, 2017	31.96	32.31	31.81	32.29	1,819,774	+0.05(+0.16%)
Feb 06, 2017	32.01	32.28	31.68	32.24	1,192,276	+0.17(+0.53%)
Feb 03, 2017	32.10	32.75	31.81	32.07	3,318,078	+0.09(+0.28%)
Feb 02, 2017	31.89	31.99	31.42	31.98	943,212	+0.20(+0.63%)
Feb 01, 2017	31.97	32.00	31.40	31.78	1,559,650	+0.39(+1.24%)
Jan 31, 2017	31.71	31.85	30.95	31.39	1,443,879	+0.32(+1.03%)
Jan 30, 2017	31.34	31.41	30.44	31.07	2,530,036	-0.55(-1.74%)
Jan 27, 2017	31.74	32.14	31.52	31.62	2,364,943	-0.79(-2.44%)
Jan 26, 2017	31.78	32.45	31.01	32.41	3,435,122	+0.94(+2.99%)
Jan 25, 2017	31.82	32.16	31.21	31.47	4,551,563	-0.68(-2.12%)
Jan 24, 2017	31.42	32.38	31.31	32.15	3,115,786	+0.98(+3.14%)
Jan 23, 2017	30.31	31.18	30.31	31.17	2,632,203	+0.73(+2.40%)
Jan 20, 2017	30.82	30.99	30.19	30.44	5,056,288	-0.07(-0.23%)
Jan 19, 2017	30.93	31.13	30.30	30.51	3,124,462	-0.50(-1.61%)
Jan 18, 2017	31.32	31.38	30.87	31.01	3,657,418	-0.31(-0.99%)
Jan 17, 2017	31.53	31.63	31.22	31.32	4,722,153	-0.19(-0.60%)
Jan 13, 2017		31.51	31.51	31.51	0	+0.00(+0.00%)
Jan 12, 2017	32.09	32.19	31.35	31.51	2,913,470	-0.44(-1.38%)
Jan 11, 2017	32.10	32.38	31.76	31.95	1,386,248	+0.03(+0.09%)
Jan 10, 2017	32.34	32.43	31.90	31.92	1,293,208	-0.48(-1.48%)
Jan 09, 2017	32.50	32.72	31.91	32.40	1,840,219	-0.15(-0.46%)
Jan 06, 2017	33.22	33.24	32.51	32.55	2,469,980	-0.50(-1.51%)
Jan 05, 2017	32.99	33.12	32.74	33.05	2,006,415	+0.26(+0.79%)
Jan 04, 2017	32.66	33.02	32.42	32.79	2,048,078	+0.10(+0.31%)

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.