Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.46	34.62	34.12	34.46	5,596,341	-0.04(-0.12%)
Mar 30, 2017	34.20	34.61	34.09	34.50	3,788,533	+0.26(+0.75%)
Mar 29, 2017	33.68	34.26	33.62	34.25	3,727,379	+0.36(+1.07%)
Mar 28, 2017	33.60	34.06	33.53	33.88	2,804,181	+0.21(+0.61%)
Mar 27, 2017	33.37	33.85	33.18	33.68	3,083,291	+0.02(+0.05%)
Mar 24, 2017	33.97	34.25	33.51	33.66	3,262,623	-0.02(-0.05%)
Mar 23, 2017	33.73	34.00	33.59	33.68	4,150,119	-0.07(-0.19%)
Mar 22, 2017	33.74	33.82	33.46	33.74	3,154,943	+0.06(+0.17%)
Mar 21, 2017	34.59	34.66	33.63	33.69	3,543,545	-0.86(-2.48%)
Mar 20, 2017	34.75	34.84	34.53	34.54	2,829,894	-0.09(-0.26%)
Mar 17, 2017	34.79	34.94	34.63	34.63	5,133,236	-0.12(-0.33%)
Mar 16, 2017	34.77	34.95	34.60	34.75	3,863,389	-0.02(-0.05%)
Mar 15, 2017	34.84	34.95	34.49	34.77	2,684,386	+0.16(+0.45%)
Mar 14, 2017	34.58	34.72	34.37	34.61	3,149,924	+0.03(+0.10%)
Mar 13, 2017	34.81	34.91	34.53	34.58	3,813,039	-0.13(-0.38%)
Mar 10, 2017	34.61	34.91	34.49	34.71	2,794,795	+0.14(+0.41%)
Mar 09, 2017	34.55	34.79	34.38	34.57	2,437,893	-0.14(-0.40%)
Mar 08, 2017	35.12	35.27	34.68	34.71	4,722,368	-0.42(-1.20%)
Mar 07, 2017	34.94	35.47	34.87	35.13	4,222,310	+0.07(+0.21%)
Mar 06, 2017	35.06	35.16	34.79	35.05	2,772,754	-0.19(-0.54%)
Mar 03, 2017	34.86	35.27	34.78	35.24	3,123,813	+0.44(+1.28%)
Mar 02, 2017	35.51	35.52	34.79	34.80	4,934,417	-0.62(-1.74%)
Mar 01, 2017	34.60	35.52	34.48	35.42	5,726,185	+0.97(+2.82%)
Feb 28, 2017	34.07	34.55	34.00	34.44	5,643,940	+0.46(+1.36%)
Feb 27, 2017	33.65	34.07	33.57	33.98	3,890,035	+0.26(+0.78%)
Feb 24, 2017	33.48	33.80	33.32	33.72	3,820,676	+0.01(+0.02%)
Feb 23, 2017	33.60	33.85	33.31	33.71	3,858,367	+0.20(+0.59%)
Feb 22, 2017	33.27	33.57	33.20	33.51	3,448,542	+0.15(+0.44%)
Feb 21, 2017	33.07	33.50	33.03	33.37	3,644,018	+0.29(+0.87%)
Feb 17, 2017		33.08	33.08	33.08	0	-0.32(-0.96%)
Feb 16, 2017	33.60	34.73	33.23	33.40	9,925,396	+1.34(+4.19%)
Feb 15, 2017	32.41	32.53	31.99	32.06	5,909,839	-0.49(-1.49%)
Feb 14, 2017	32.85	32.85	32.41	32.54	3,557,331	-0.05(-0.15%)
Feb 13, 2017	32.62	32.81	32.52	32.59	3,454,487	+0.11(+0.33%)
Feb 10, 2017	32.47	32.71	32.09	32.48	3,443,493	+0.12(+0.36%)
Feb 09, 2017	32.03	32.61	31.92	32.37	4,102,887	+0.29(+0.90%)
Feb 08, 2017	31.88	32.11	31.64	32.08	2,614,261	+0.11(+0.33%)
Feb 07, 2017	31.70	32.01	31.65	31.97	2,986,353	+0.39(+1.23%)
Feb 06, 2017	31.44	31.81	31.40	31.59	3,137,743	+0.07(+0.21%)
Feb 03, 2017	31.55	31.71	31.37	31.52	1,772,353	+0.03(+0.10%)
Feb 02, 2017	31.20	31.59	30.94	31.49	1,900,926	+0.16(+0.50%)
Feb 01, 2017	31.74	31.87	31.20	31.33	2,297,714	-0.22(-0.70%)
Jan 31, 2017	31.17	31.64	30.86	31.55	2,887,695	+0.21(+0.66%)
Jan 30, 2017	31.70	32.09	31.18	31.35	4,271,685	+0.26(+0.82%)
Jan 27, 2017	31.05	31.18	30.71	31.09	2,326,280	+0.13(+0.43%)
Jan 26, 2017	31.31	31.40	30.67	30.96	2,603,762	-0.29(-0.92%)
Jan 25, 2017	31.23	31.70	31.10	31.25	3,855,443	+0.35(+1.15%)
Jan 24, 2017	29.89	31.01	29.85	30.90	3,852,961	+1.11(+3.73%)
Jan 23, 2017	29.89	30.00	29.45	29.78	3,354,835	-0.16(-0.55%)
Jan 20, 2017	29.55	30.06	29.51	29.95	2,864,776	+0.44(+1.51%)
Jan 19, 2017	29.55	29.80	29.32	29.50	3,189,003	-0.13(-0.44%)
Jan 18, 2017	29.40	29.64	29.16	29.64	1,594,733	+0.35(+1.21%)
Jan 17, 2017	29.26	29.62	29.20	29.28	1,614,786	-0.30(-1.03%)
Jan 13, 2017		29.59	29.59	29.59	0	+0.10(+0.34%)
Jan 12, 2017	29.25	29.54	28.89	29.49	2,513,609	+0.13(+0.45%)
Jan 11, 2017	29.03	29.54	29.03	29.36	3,651,583	+0.33(+1.13%)
Jan 10, 2017	29.05	29.41	28.95	29.03	3,674,874	+0.02(+0.06%)
Jan 09, 2017	29.08	29.21	28.93	29.01	2,599,805	+0.00(+0.00%)
Jan 06, 2017	29.12	29.40	28.95	29.01	2,078,823	-0.11(-0.37%)
Jan 05, 2017	29.36	29.50	28.97	29.12	2,277,709	-0.24(-0.81%)
Jan 04, 2017	29.12	29.60	28.98	29.36	3,013,425	+0.22(+0.76%)

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.