Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.89	31.99	31.78	31.86	1,476,920	-0.17(-0.53%)
Mar 30, 2017	32.03	32.17	31.91	32.03	1,263,545	+0.02(+0.07%)
Mar 29, 2017	32.11	32.16	31.82	32.01	1,834,726	-0.17(-0.53%)
Mar 28, 2017	32.09	32.31	32.02	32.18	1,492,648	+0.07(+0.23%)
Mar 27, 2017	32.08	32.21	31.94	32.10	950,503	-0.14(-0.43%)
Mar 24, 2017	32.14	32.59	32.14	32.24	1,939,162	+0.09(+0.27%)
Mar 23, 2017	31.99	32.22	31.93	32.16	1,355,525	+0.17(+0.53%)
Mar 22, 2017	31.71	32.03	31.66	31.99	1,409,792	+0.17(+0.53%)
Mar 21, 2017	31.95	32.34	31.77	31.82	1,604,798	+0.04(+0.14%)
Mar 20, 2017	31.91	32.15	31.75	31.77	1,061,851	-0.26(-0.81%)
Mar 17, 2017	32.37	32.53	31.88	32.03	1,613,313	-0.24(-0.75%)
Mar 16, 2017	32.26	32.47	32.19	32.27	1,206,347	+0.08(+0.25%)
Mar 15, 2017	31.80	32.24	31.79	32.19	1,149,170	+0.44(+1.39%)
Mar 14, 2017	31.85	32.02	31.72	31.75	981,102	-0.17(-0.53%)
Mar 13, 2017	31.82	32.06	31.82	31.92	1,022,735	+0.09(+0.28%)
Mar 10, 2017	31.89	31.99	31.70	31.83	1,258,964	+0.20(+0.63%)
Mar 09, 2017	31.54	31.83	31.48	31.63	1,214,344	+0.08(+0.26%)
Mar 08, 2017	31.67	31.91	31.54	31.55	1,832,867	-0.07(-0.21%)
Mar 07, 2017	31.43	31.78	31.34	31.62	1,503,844	+0.13(+0.40%)
Mar 06, 2017	31.54	31.71	31.39	31.49	1,701,172	-0.11(-0.35%)
Mar 03, 2017	31.65	31.68	31.45	31.60	1,991,272	-0.08(-0.26%)
Mar 02, 2017	31.15	31.82	31.15	31.68	3,711,402	+0.43(+1.39%)
Mar 01, 2017	31.35	31.35	31.12	31.25	9,299,613	+0.07(+0.24%)
Feb 28, 2017	31.37	31.44	31.15	31.18	2,647,460	-0.23(-0.73%)
Feb 27, 2017	31.49	31.49	31.29	31.40	4,098,226	-0.07(-0.21%)
Feb 24, 2017	31.47	31.59	31.15	31.47	4,260,188	-0.21(-0.67%)
Feb 23, 2017	31.78	32.05	31.50	31.68	4,536,042	-0.06(-0.19%)
Feb 22, 2017	32.05	32.33	31.54	31.74	10,078,226	-0.97(-2.95%)
Feb 21, 2017	32.83	32.93	32.56	32.71	1,233,587	+0.17(+0.54%)
Feb 17, 2017		32.53	32.53	32.53	0	+0.04(+0.11%)
Feb 16, 2017	32.58	32.58	32.40	32.50	716,268	+0.00(+0.00%)
Feb 15, 2017	32.39	32.62	32.39	32.50	957,024	+0.02(+0.07%)
Feb 14, 2017	32.43	32.62	32.36	32.48	972,308	+0.02(+0.07%)
Feb 13, 2017	32.14	32.53	32.14	32.45	1,195,576	+0.41(+1.29%)
Feb 10, 2017	31.48	32.09	31.45	32.04	1,920,362	+0.74(+2.36%)
Feb 09, 2017	31.85	31.85	31.00	31.30	2,907,303	-1.04(-3.22%)
Feb 08, 2017	32.26	32.44	31.93	32.35	1,303,265	+0.09(+0.27%)
Feb 07, 2017	32.23	32.41	32.13	32.26	1,161,386	+0.00(+0.00%)
Feb 06, 2017	32.46	32.46	32.16	32.26	719,247	-0.33(-1.02%)
Feb 03, 2017	32.62	32.66	32.40	32.59	779,107	+0.15(+0.47%)
Feb 02, 2017	32.24	32.48	32.22	32.44	718,496	+0.18(+0.56%)
Feb 01, 2017	32.32	32.41	31.90	32.26	1,054,863	-0.20(-0.62%)
Jan 31, 2017	32.59	32.59	32.23	32.46	832,261	+0.09(+0.27%)
Jan 30, 2017	32.53	32.55	32.23	32.38	830,209	-0.19(-0.58%)
Jan 27, 2017	32.71	32.76	32.50	32.56	572,375	-0.14(-0.42%)
Jan 26, 2017	32.82	32.82	32.59	32.70	544,747	-0.13(-0.40%)
Jan 25, 2017	32.72	32.94	32.68	32.83	790,592	+0.22(+0.69%)
Jan 24, 2017	32.53	32.68	32.38	32.61	649,870	+0.11(+0.33%)
Jan 23, 2017	32.51	32.56	32.29	32.50	571,258	-0.09(-0.29%)
Jan 20, 2017	32.24	32.63	32.17	32.59	1,062,557	+0.40(+1.24%)
Jan 19, 2017	32.13	32.22	32.06	32.19	617,152	+0.10(+0.32%)
Jan 18, 2017	32.42	32.49	32.03	32.09	1,203,155	-0.35(-1.07%)
Jan 17, 2017	32.55	32.74	32.38	32.44	881,889	-0.20(-0.60%)
Jan 13, 2017		32.64	32.64	32.64	0	+0.07(+0.22%)
Jan 12, 2017	32.57	32.64	32.34	32.56	721,587	+0.07(+0.22%)
Jan 11, 2017	32.33	32.52	32.22	32.49	846,000	+0.20(+0.61%)
Jan 10, 2017	32.27	32.45	32.22	32.30	1,068,356	+0.04(+0.11%)
Jan 09, 2017	32.39	32.48	32.24	32.26	1,097,899	-0.19(-0.58%)
Jan 06, 2017	32.43	32.51	32.27	32.45	542,361	+0.07(+0.20%)
Jan 05, 2017	32.06	32.48	31.97	32.38	1,061,420	+0.28(+0.86%)
Jan 04, 2017	31.91	32.22	31.85	32.11	1,291,575	+0.35(+1.12%)

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.