Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	36.11	36.59	36.10	36.11	1,185,146	-0.26(-0.71%)
Mar 30, 2017	35.56	36.40	35.01	36.37	1,136,035	+0.76(+2.13%)
Mar 29, 2017	35.78	36.06	35.34	35.61	883,244	-0.21(-0.59%)
Mar 28, 2017	34.79	36.00	34.75	35.82	1,079,935	+0.82(+2.34%)
Mar 27, 2017	34.21	35.05	34.10	35.00	769,247	+0.29(+0.84%)
Mar 24, 2017	35.11	35.20	34.52	34.71	408,714	-0.18(-0.52%)
Mar 23, 2017	34.71	35.23	34.71	34.89	838,345	+0.12(+0.35%)
Mar 22, 2017	34.62	34.82	34.14	34.77	936,964	-0.05(-0.14%)
Mar 21, 2017	35.89	35.92	34.70	34.82	1,323,130	-0.72(-2.03%)
Mar 20, 2017	35.61	35.68	35.32	35.54	857,839	-0.24(-0.67%)
Mar 17, 2017	36.65	36.83	35.76	35.78	1,794,235	-1.01(-2.75%)
Mar 16, 2017	36.68	37.03	36.54	36.79	738,718	+0.28(+0.77%)
Mar 15, 2017	36.20	36.60	36.16	36.51	944,502	+0.60(+1.67%)
Mar 14, 2017	36.11	36.12	35.70	35.91	809,930	-0.60(-1.64%)
Mar 13, 2017	36.24	36.59	36.09	36.51	1,151,207	+0.26(+0.72%)
Mar 10, 2017	36.84	36.84	36.09	36.25	718,571	-0.26(-0.71%)
Mar 09, 2017	36.99	37.09	36.38	36.51	755,122	-0.33(-0.90%)
Mar 08, 2017	36.69	37.06	36.69	36.84	1,371,266	+0.36(+0.99%)
Mar 07, 2017	36.74	37.01	36.42	36.48	866,744	-0.35(-0.95%)
Mar 06, 2017	36.75	37.16	36.73	36.83	1,292,280	-0.23(-0.62%)
Mar 03, 2017	37.22	37.43	37.00	37.06	1,155,992	-0.47(-1.25%)
Mar 02, 2017	37.36	37.84	37.17	37.53	1,202,790	+0.08(+0.21%)
Mar 01, 2017	38.42	38.90	37.37	37.45	1,937,845	-0.27(-0.72%)
Feb 28, 2017	37.11	37.82	36.86	37.72	2,104,594	+0.24(+0.64%)
Feb 27, 2017	37.27	37.53	37.14	37.48	1,024,698	+0.33(+0.89%)
Feb 24, 2017	36.84	37.15	36.43	37.15	958,522	-0.12(-0.32%)
Feb 23, 2017	37.48	37.65	37.22	37.27	969,890	-0.09(-0.24%)
Feb 22, 2017	37.49	37.59	37.13	37.36	1,570,264	-0.14(-0.37%)
Feb 21, 2017	36.90	38.99	36.88	37.50	7,465,850	+0.80(+2.18%)
Feb 17, 2017		36.70	36.70	36.70	0	+0.72(+2.00%)
Feb 16, 2017	36.02	36.35	35.77	35.98	1,196,056	-0.02(-0.06%)
Feb 15, 2017	35.67	36.19	35.54	36.00	1,014,787	+0.41(+1.15%)
Feb 14, 2017	35.54	35.81	35.22	35.59	1,265,295	+0.06(+0.17%)
Feb 13, 2017	35.40	35.77	35.02	35.53	1,497,817	+0.33(+0.94%)
Feb 10, 2017	35.13	35.50	34.85	35.20	1,495,587	+0.20(+0.57%)
Feb 09, 2017	34.47	35.37	34.68	35.00	2,256,037	+0.53(+1.54%)
Feb 08, 2017	34.49	34.60	34.04	34.47	1,813,052	-0.23(-0.66%)
Feb 07, 2017	35.10	35.10	34.29	34.70	1,820,739	-0.26(-0.74%)
Feb 06, 2017	35.14	35.47	34.79	34.96	1,694,332	-0.22(-0.63%)
Feb 03, 2017	34.62	35.34	34.09	35.18	2,806,556	+1.22(+3.59%)
Feb 02, 2017	32.79	34.11	32.08	33.96	4,182,602	+0.47(+1.40%)
Feb 01, 2017	31.92	33.60	31.92	33.49	4,559,163	+1.80(+5.68%)
Jan 31, 2017	31.95	32.19	31.62	31.69	2,145,285	-0.40(-1.25%)
Jan 30, 2017	31.37	32.11	30.81	32.09	2,270,937	+0.72(+2.30%)
Jan 27, 2017	32.30	32.42	31.24	31.37	1,572,333	-1.09(-3.36%)
Jan 26, 2017	33.31	33.31	32.40	32.46	1,417,317	-0.84(-2.52%)
Jan 25, 2017	33.58	33.74	32.96	33.30	1,333,091	+0.10(+0.30%)
Jan 24, 2017	32.93	33.69	32.52	33.20	2,045,783	+0.41(+1.25%)
Jan 23, 2017	32.05	32.84	32.05	32.79	1,863,721	+0.64(+1.99%)
Jan 20, 2017	31.70	32.16	31.70	32.15	733,668	+0.58(+1.84%)
Jan 19, 2017	31.78	31.94	31.40	31.57	858,096	-0.11(-0.35%)
Jan 18, 2017	31.35	31.74	31.21	31.68	987,230	+0.25(+0.80%)
Jan 17, 2017	32.10	32.10	31.40	31.43	1,322,142	-0.82(-2.54%)
Jan 13, 2017		32.25	32.25	32.25	0	+0.11(+0.34%)
Jan 12, 2017	31.53	32.17	31.44	32.14	1,942,776	+0.35(+1.10%)
Jan 11, 2017	31.12	31.82	30.98	31.79	1,238,559	+0.63(+2.02%)
Jan 10, 2017	30.73	31.63	30.65	31.16	1,754,921	+0.43(+1.40%)
Jan 09, 2017	31.26	31.38	30.50	30.73	1,852,871	-0.79(-2.51%)
Jan 06, 2017	31.26	31.76	31.07	31.52	908,673	+0.37(+1.19%)
Jan 05, 2017	31.34	31.46	30.69	31.15	1,059,599	-0.45(-1.42%)
Jan 04, 2017	30.89	31.73	30.85	31.60	1,715,535	+0.90(+2.93%)

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.