Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.32	34.49	33.98	34.32	5,618,771	-0.04(-0.12%)
Mar 30, 2017	34.06	34.47	33.95	34.36	3,803,717	+0.25(+0.75%)
Mar 29, 2017	33.54	34.12	33.48	34.11	3,742,318	+0.36(+1.07%)
Mar 28, 2017	33.46	33.92	33.40	33.75	2,815,420	+0.21(+0.61%)
Mar 27, 2017	33.23	33.72	33.05	33.54	3,095,649	+0.02(+0.05%)
Mar 24, 2017	33.83	34.11	33.38	33.53	3,275,700	-0.02(-0.05%)
Mar 23, 2017	33.59	33.86	33.45	33.54	4,166,753	-0.07(-0.20%)
Mar 22, 2017	33.60	33.68	33.32	33.61	3,167,588	+0.06(+0.17%)
Mar 21, 2017	34.45	34.52	33.49	33.55	3,557,747	-0.85(-2.48%)
Mar 20, 2017	34.61	34.70	34.39	34.41	2,841,236	-0.09(-0.26%)
Mar 17, 2017	34.65	34.80	34.50	34.50	5,153,810	-0.11(-0.33%)
Mar 16, 2017	34.63	34.81	34.46	34.61	3,878,873	-0.02(-0.05%)
Mar 15, 2017	34.70	34.81	34.36	34.63	2,695,145	+0.16(+0.45%)
Mar 14, 2017	34.44	34.58	34.24	34.47	3,162,549	+0.03(+0.10%)
Mar 13, 2017	34.67	34.77	34.39	34.44	3,828,321	-0.13(-0.38%)
Mar 10, 2017	34.47	34.77	34.36	34.57	2,805,996	+0.14(+0.40%)
Mar 09, 2017	34.41	34.65	34.24	34.43	2,447,664	-0.14(-0.40%)
Mar 08, 2017	34.98	35.13	34.54	34.57	4,741,295	-0.42(-1.20%)
Mar 07, 2017	34.80	35.33	34.73	34.99	4,239,233	+0.07(+0.21%)
Mar 06, 2017	34.92	35.02	34.65	34.91	2,783,867	-0.19(-0.54%)
Mar 03, 2017	34.72	35.13	34.64	35.10	3,136,333	+0.44(+1.28%)
Mar 02, 2017	35.37	35.38	34.65	34.66	4,954,194	-0.62(-1.74%)
Mar 01, 2017	34.46	35.38	34.34	35.27	5,749,135	+0.97(+2.82%)
Feb 28, 2017	33.93	34.41	33.86	34.31	5,666,561	+0.46(+1.36%)
Feb 27, 2017	33.52	33.94	33.44	33.85	3,905,626	+0.26(+0.78%)
Feb 24, 2017	33.35	33.67	33.19	33.58	3,835,990	+0.01(+0.02%)
Feb 23, 2017	33.46	33.72	33.17	33.58	3,873,832	+0.20(+0.59%)
Feb 22, 2017	33.13	33.44	33.07	33.38	3,462,364	+0.15(+0.44%)
Feb 21, 2017	32.94	33.36	32.90	33.23	3,658,623	+0.29(+0.87%)
Feb 17, 2017		32.95	32.95	32.95	0	-0.32(-0.96%)
Feb 16, 2017	33.46	34.59	33.10	33.27	9,965,177	+1.34(+4.19%)
Feb 15, 2017	32.28	32.40	31.86	31.93	5,933,526	-0.48(-1.49%)
Feb 14, 2017	32.72	32.72	32.28	32.41	3,571,589	-0.05(-0.15%)
Feb 13, 2017	32.49	32.67	32.39	32.46	3,468,333	+0.11(+0.33%)
Feb 10, 2017	32.34	32.58	31.96	32.35	3,457,294	+0.11(+0.36%)
Feb 09, 2017	31.90	32.48	31.80	32.24	4,119,331	+0.29(+0.90%)
Feb 08, 2017	31.75	31.99	31.52	31.95	2,624,739	+0.11(+0.33%)
Feb 07, 2017	31.58	31.88	31.52	31.85	2,998,322	+0.39(+1.23%)
Feb 06, 2017	31.31	31.68	31.27	31.46	3,150,319	+0.07(+0.21%)
Feb 03, 2017	31.43	31.58	31.25	31.40	1,779,457	+0.03(+0.10%)
Feb 02, 2017	31.08	31.46	30.82	31.36	1,908,545	+0.16(+0.50%)
Feb 01, 2017	31.62	31.74	31.08	31.21	2,306,923	-0.22(-0.70%)
Jan 31, 2017	31.04	31.51	30.74	31.43	2,899,269	+0.21(+0.66%)
Jan 30, 2017	31.58	31.96	31.06	31.22	4,288,806	+0.25(+0.82%)
Jan 27, 2017	30.93	31.05	30.59	30.97	2,335,604	+0.13(+0.43%)
Jan 26, 2017	31.18	31.27	30.55	30.84	2,614,198	-0.29(-0.92%)
Jan 25, 2017	31.11	31.58	30.98	31.12	3,870,896	+0.35(+1.15%)
Jan 24, 2017	29.77	30.88	29.73	30.77	3,868,403	+1.11(+3.73%)
Jan 23, 2017	29.77	29.88	29.34	29.66	3,368,281	-0.16(-0.55%)
Jan 20, 2017	29.43	29.94	29.39	29.83	2,876,258	+0.44(+1.51%)
Jan 19, 2017	29.43	29.68	29.21	29.39	3,201,785	-0.13(-0.44%)
Jan 18, 2017	29.28	29.53	29.04	29.52	1,601,125	+0.35(+1.21%)
Jan 17, 2017	29.15	29.50	29.09	29.16	1,621,258	-0.30(-1.03%)
Jan 13, 2017		29.47	29.47	29.47	0	+0.10(+0.34%)
Jan 12, 2017	29.13	29.43	28.77	29.37	2,523,684	+0.13(+0.45%)
Jan 11, 2017	28.91	29.43	28.91	29.24	3,666,218	+0.33(+1.13%)
Jan 10, 2017	28.93	29.30	28.84	28.91	3,689,603	+0.02(+0.06%)
Jan 09, 2017	28.97	29.09	28.81	28.89	2,610,225	+0.00(+0.00%)
Jan 06, 2017	29.00	29.29	28.84	28.89	2,087,155	-0.11(-0.37%)
Jan 05, 2017	29.25	29.39	28.85	29.00	2,286,838	-0.24(-0.81%)
Jan 04, 2017	29.01	29.48	28.86	29.24	3,025,502	+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.