Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	30.71	31.13	30.54	31.02	290,237	+0.28(+0.92%)
Mar 30, 2017	30.59	30.80	30.38	30.73	203,508	+0.21(+0.70%)
Mar 29, 2017	30.59	30.66	30.38	30.52	122,176	-0.14(-0.46%)
Mar 28, 2017	30.26	30.76	29.98	30.66	165,364	+0.35(+1.17%)
Mar 27, 2017	29.84	30.52	29.61	30.31	222,570	-0.02(-0.08%)
Mar 24, 2017	30.33	30.68	30.14	30.33	187,974	+0.19(+0.63%)
Mar 23, 2017	30.12	30.43	29.74	30.14	121,595	-0.07(-0.23%)
Mar 22, 2017	30.12	30.33	29.79	30.21	167,666	+0.09(+0.31%)
Mar 21, 2017	31.51	31.61	30.05	30.12	315,800	-1.30(-4.13%)
Mar 20, 2017	31.68	31.96	31.39	31.42	150,928	-0.26(-0.82%)
Mar 17, 2017	31.16	31.82	31.09	31.68	687,278	+0.57(+1.82%)
Mar 16, 2017	31.44	31.56	30.99	31.11	183,967	-0.21(-0.68%)
Mar 15, 2017	30.64	31.42	30.40	31.32	397,340	+0.83(+2.71%)
Mar 14, 2017	30.52	30.52	30.19	30.50	183,679	-0.09(-0.31%)
Mar 13, 2017	30.31	30.64	30.31	30.59	244,177	+0.31(+1.01%)
Mar 10, 2017	29.84	30.38	29.84	30.29	289,910	+0.66(+2.23%)
Mar 09, 2017	29.53	30.03	29.51	29.62	220,299	+0.00(+0.00%)
Mar 08, 2017	29.53	29.86	29.53	29.62	259,101	+0.17(+0.56%)
Mar 07, 2017	29.48	29.91	29.32	29.46	235,590	-0.07(-0.24%)
Mar 06, 2017	29.32	29.64	29.01	29.53	250,672	+0.00(+0.00%)
Mar 03, 2017	29.98	30.21	29.48	29.53	236,660	-0.38(-1.26%)
Mar 02, 2017	30.33	30.40	29.67	29.91	236,143	-0.40(-1.32%)
Mar 01, 2017	30.14	30.45	30.03	30.31	361,436	+0.50(+1.66%)
Feb 28, 2017	30.50	30.64	28.98	29.81	589,342	-0.80(-2.62%)
Feb 27, 2017	30.78	31.04	30.52	30.62	343,326	-0.28(-0.92%)
Feb 24, 2017	30.78	31.23	30.43	30.90	427,607	-0.15(-0.47%)
Feb 23, 2017	31.07	31.42	30.83	31.04	346,780	-0.07(-0.23%)
Feb 22, 2017	31.04	31.35	30.83	31.12	234,060	+0.05(+0.15%)
Feb 21, 2017	31.00	31.07	30.69	31.07	398,688	+0.12(+0.38%)
Feb 17, 2017		30.95	30.95	30.95	0	-0.05(-0.15%)
Feb 16, 2017	31.04	31.12	30.72	31.00	318,756	+0.00(+0.00%)
Feb 15, 2017	30.88	31.19	30.74	31.00	330,609	+0.16(+0.53%)
Feb 14, 2017	31.02	31.09	30.72	30.83	285,879	-0.33(-1.06%)
Feb 13, 2017	31.52	31.63	31.07	31.16	233,731	-0.28(-0.90%)
Feb 10, 2017	31.37	31.59	31.09	31.45	185,548	+0.19(+0.60%)
Feb 09, 2017	31.85	32.25	31.21	31.26	298,704	-0.56(-1.78%)
Feb 08, 2017	31.37	31.99	31.33	31.82	393,872	+0.42(+1.35%)
Feb 07, 2017	31.16	31.77	31.16	31.40	250,292	+0.24(+0.76%)
Feb 06, 2017	31.82	31.92	31.04	31.16	479,836	-0.66(-2.07%)
Feb 03, 2017	30.50	32.08	30.50	31.82	581,728	+1.39(+4.56%)
Feb 02, 2017	29.21	31.54	28.95	30.43	1,605,999	-3.65(-10.70%)
Feb 01, 2017	33.56	34.20	33.33	34.08	400,311	+0.66(+1.97%)
Jan 31, 2017	33.09	33.56	32.60	33.42	281,870	+0.31(+0.92%)
Jan 30, 2017	33.82	33.99	32.50	33.12	504,081	-1.01(-2.97%)
Jan 27, 2017	33.61	34.15	33.61	34.13	223,838	+0.42(+1.26%)
Jan 26, 2017	33.94	33.94	33.52	33.70	211,699	-0.12(-0.35%)
Jan 25, 2017	33.54	33.99	33.26	33.82	493,774	+0.59(+1.77%)
Jan 24, 2017	32.60	33.38	32.46	33.23	316,778	+0.73(+2.24%)
Jan 23, 2017	32.29	32.65	32.12	32.50	233,839	+0.05(+0.15%)
Jan 20, 2017	32.13	32.79	32.13	32.46	166,848	+0.38(+1.17%)
Jan 19, 2017	32.13	32.43	31.82	32.08	164,475	-0.24(-0.73%)
Jan 18, 2017	32.01	32.62	31.74	32.32	160,547	+0.52(+1.63%)
Jan 17, 2017	32.43	32.72	31.70	31.80	223,640	-0.68(-2.10%)
Jan 13, 2017		32.48	32.48	32.48	0	+0.47(+1.47%)
Jan 12, 2017	32.10	32.13	31.40	32.01	149,485	-0.21(-0.66%)
Jan 11, 2017	31.92	32.27	31.77	32.22	191,828	+0.40(+1.26%)
Jan 10, 2017	31.77	31.88	31.63	31.82	233,013	+0.09(+0.30%)
Jan 09, 2017	31.73	32.10	31.64	31.73	205,405	+0.00(+0.00%)
Jan 06, 2017	31.12	31.85	31.02	31.73	196,538	+0.59(+1.89%)
Jan 05, 2017	31.61	31.77	30.93	31.14	397,637	-0.64(-2.00%)
Jan 04, 2017	32.03	32.10	31.52	31.77	364,503	-0.21(-0.66%)

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.