Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.69	34.82	34.52	34.68	81,454,616	-0.07(-0.19%)
Mar 30, 2017	34.80	34.88	34.64	34.74	87,841,552	-0.05(-0.13%)
Mar 29, 2017	34.68	34.88	34.56	34.79	120,897,512	+0.08(+0.22%)
Mar 28, 2017	34.01	34.77	33.94	34.71	138,235,472	+0.70(+2.07%)
Mar 27, 2017	33.65	34.09	33.46	34.01	97,636,968	+0.06(+0.17%)
Mar 24, 2017	34.16	34.21	33.88	33.95	92,780,712	-0.07(-0.20%)
Mar 23, 2017	34.10	34.18	33.94	34.02	84,265,272	-0.12(-0.35%)
Mar 22, 2017	33.76	34.18	33.74	34.14	107,098,224	+0.38(+1.13%)
Mar 21, 2017	34.30	34.47	33.73	33.75	163,667,856	-0.39(-1.15%)
Mar 20, 2017	33.89	34.16	33.85	34.15	89,224,424	+0.35(+1.05%)
Mar 17, 2017	34.03	34.03	33.77	33.79	181,807,312	-0.17(-0.50%)
Mar 16, 2017	33.97	34.04	33.86	33.96	79,647,048	+0.06(+0.16%)
Mar 15, 2017	33.65	33.97	33.56	33.90	106,420,704	+0.35(+1.06%)
Mar 14, 2017	33.62	33.71	33.51	33.55	63,369,716	-0.05(-0.15%)
Mar 13, 2017	33.52	33.66	33.51	33.60	72,157,640	+0.01(+0.04%)
Mar 10, 2017	33.61	33.64	33.47	33.59	81,252,232	+0.11(+0.33%)
Mar 09, 2017	33.49	33.50	33.08	33.47	91,717,504	-0.08(-0.23%)
Mar 08, 2017	33.54	33.75	33.51	33.55	77,465,936	-0.13(-0.37%)
Mar 07, 2017	33.57	33.79	33.50	33.68	72,252,544	+0.04(+0.13%)
Mar 06, 2017	33.64	33.74	33.45	33.63	90,080,272	-0.11(-0.31%)
Mar 03, 2017	33.50	33.75	33.45	33.74	89,365,192	+0.20(+0.59%)
Mar 02, 2017	33.79	33.86	33.49	33.54	108,505,504	-0.20(-0.59%)
Mar 01, 2017	33.28	33.83	33.21	33.74	150,706,784	+0.68(+2.04%)
Feb 28, 2017	33.09	33.17	33.00	33.07	97,152,752	+0.01(+0.04%)
Feb 27, 2017	33.10	33.17	32.90	33.05	83,789,640	+0.07(+0.20%)
Feb 24, 2017	32.81	32.99	32.65	32.99	90,216,392	+0.03(+0.10%)
Feb 23, 2017	33.16	33.19	32.90	32.96	86,027,064	-0.14(-0.42%)
Feb 22, 2017	32.93	33.10	32.85	33.10	86,206,320	+0.10(+0.30%)
Feb 21, 2017	32.88	33.01	32.82	33.00	101,472,824	+0.24(+0.72%)
Feb 17, 2017		32.76	32.76	32.76	0	+0.09(+0.28%)
Feb 16, 2017	32.75	32.80	32.55	32.67	93,521,152	-0.04(-0.12%)
Feb 15, 2017	32.71	32.89	32.49	32.71	147,491,696	+0.12(+0.36%)
Feb 14, 2017	32.22	32.61	32.16	32.59	137,290,592	+0.42(+1.30%)
Feb 13, 2017	32.12	32.30	32.05	32.17	95,332,672	+0.28(+0.89%)
Feb 10, 2017	31.97	32.09	31.87	31.89	83,127,512	-0.07(-0.23%)
Feb 09, 2017	31.78	31.97	31.65	31.96	117,358,568	+0.13(+0.40%)
Feb 08, 2017	31.67	31.88	31.64	31.84	95,297,984	+0.12(+0.39%)
Feb 07, 2017	31.48	31.85	31.45	31.71	158,289,152	+0.30(+0.95%)
Feb 06, 2017	31.14	31.47	31.08	31.42	111,229,912	+0.29(+0.94%)
Feb 03, 2017	30.94	31.15	30.90	31.12	101,638,928	+0.13(+0.43%)
Feb 02, 2017	30.86	31.20	30.81	30.99	139,698,784	-0.05(-0.17%)
Feb 01, 2017	30.63	31.46	30.62	31.04	464,135,712	+1.78(+6.10%)
Jan 31, 2017	29.21	29.27	29.08	29.26	202,142,704	-0.07(-0.23%)
Jan 30, 2017	29.16	29.33	29.09	29.33	125,875,128	-0.08(-0.26%)
Jan 27, 2017	29.45	29.50	29.32	29.40	85,280,536	+0.00(+0.01%)
Jan 26, 2017	29.34	29.52	29.32	29.40	109,204,704	+0.01(+0.05%)
Jan 25, 2017	29.04	29.44	29.00	29.39	135,058,368	+0.46(+1.59%)
Jan 24, 2017	28.83	28.96	28.81	28.93	96,215,736	-0.03(-0.09%)
Jan 23, 2017	28.93	29.13	28.88	28.95	91,180,592	+0.02(+0.07%)
Jan 20, 2017	29.04	29.04	28.87	28.93	135,192,976	+0.05(+0.18%)
Jan 19, 2017	28.79	28.96	28.78	28.88	106,115,368	-0.05(-0.17%)
Jan 18, 2017	28.93	29.06	28.86	28.93	98,301,112	-0.00(-0.01%)
Jan 17, 2017	28.53	28.99	28.51	28.93	142,809,072	+0.23(+0.81%)
Jan 13, 2017		28.70	28.70	28.70	0	-0.05(-0.18%)
Jan 12, 2017	28.67	28.76	28.50	28.75	112,307,544	-0.12(-0.42%)
Jan 11, 2017	28.63	28.92	28.60	28.87	114,343,696	+0.15(+0.54%)
Jan 10, 2017	28.64	28.79	28.52	28.72	101,336,856	+0.03(+0.10%)
Jan 09, 2017	28.44	28.80	28.44	28.69	139,142,512	+0.26(+0.92%)
Jan 06, 2017	28.16	28.49	28.08	28.43	131,684,408	+0.31(+1.11%)
Jan 05, 2017	27.95	28.18	27.92	28.12	91,989,776	+0.14(+0.51%)
Jan 04, 2017	27.93	28.09	27.91	27.97	87,440,000	-0.03(-0.11%)

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.