Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.94	34.99	34.73	34.73	486,408	-0.28(-0.79%)
Mar 30, 2017	34.54	35.10	34.52	35.01	1,007,574	+0.49(+1.41%)
Mar 29, 2017	34.66	34.70	34.44	34.52	543,906	-0.11(-0.32%)
Mar 28, 2017	34.12	34.80	34.06	34.64	4,367,679	+0.48(+1.40%)
Mar 27, 2017	33.59	34.19	33.45	34.16	2,809,227	-0.18(-0.52%)
Mar 24, 2017	34.41	34.58	34.07	34.34	675,057	-0.02(-0.07%)
Mar 23, 2017	34.26	34.77	34.19	34.36	751,258	+0.08(+0.23%)
Mar 22, 2017	34.12	34.44	33.87	34.28	1,515,791	-0.06(-0.19%)
Mar 21, 2017	35.65	35.65	34.27	34.34	1,529,694	-1.18(-3.31%)
Mar 20, 2017	35.81	35.84	35.51	35.52	251,932	-0.37(-1.02%)
Mar 17, 2017	36.33	36.33	35.87	35.89	567,941	-0.38(-1.04%)
Mar 16, 2017	36.21	36.43	36.16	36.27	453,604	+0.18(+0.51%)
Mar 15, 2017	36.22	36.38	35.94	36.08	658,537	-0.06(-0.17%)
Mar 14, 2017	36.08	36.16	35.85	36.14	443,833	-0.05(-0.15%)
Mar 13, 2017	36.26	36.29	36.04	36.20	552,397	+0.03(+0.09%)
Mar 10, 2017	36.40	36.40	35.90	36.16	964,107	-0.02(-0.05%)
Mar 09, 2017	36.18	36.41	36.06	36.18	479,823	+0.09(+0.24%)
Mar 08, 2017	36.47	36.58	36.06	36.10	352,919	+0.03(+0.08%)
Mar 07, 2017	36.19	36.26	36.00	36.07	212,490	-0.15(-0.42%)
Mar 06, 2017	36.24	36.29	35.98	36.22	315,489	-0.18(-0.49%)
Mar 03, 2017	36.28	36.51	36.28	36.40	340,692	+0.16(+0.43%)
Mar 02, 2017	36.91	36.91	36.24	36.24	443,880	-0.59(-1.59%)
Mar 01, 2017	36.56	36.97	36.55	36.83	934,270	+0.99(+2.75%)
Feb 28, 2017	35.82	35.88	35.64	35.84	379,276	-0.15(-0.41%)
Feb 27, 2017	35.78	36.04	35.78	35.99	287,404	+0.20(+0.55%)
Feb 24, 2017	35.68	35.85	35.62	35.79	185,477	-0.29(-0.79%)
Feb 23, 2017	36.13	36.20	35.87	36.08	269,369	+0.00(+0.00%)
Feb 22, 2017	35.91	36.20	35.89	36.08	389,098	-0.00(-0.01%)
Feb 21, 2017	36.03	36.15	35.96	36.08	610,521	+0.21(+0.58%)
Feb 17, 2017		35.87	35.87	35.87	0	-0.03(-0.09%)
Feb 16, 2017	36.01	36.02	35.68	35.91	384,690	-0.14(-0.39%)
Feb 15, 2017	35.89	36.15	35.69	36.05	420,161	+0.38(+1.06%)
Feb 14, 2017	35.20	35.70	35.13	35.67	242,906	+0.48(+1.36%)
Feb 13, 2017	34.98	35.37	34.98	35.19	275,176	+0.39(+1.11%)
Feb 10, 2017	34.92	34.95	34.71	34.80	297,864	+0.06(+0.16%)
Feb 09, 2017	34.36	34.77	34.31	34.74	249,766	+0.50(+1.45%)
Feb 08, 2017	34.45	34.45	34.10	34.25	479,345	-0.31(-0.88%)
Feb 07, 2017	34.79	34.84	34.52	34.55	633,237	-0.09(-0.27%)
Feb 06, 2017	34.66	34.87	34.60	34.65	254,095	-0.13(-0.38%)
Feb 03, 2017	34.52	34.83	34.40	34.78	357,283	+0.86(+2.53%)
Feb 02, 2017	33.90	34.10	33.75	33.92	315,983	-0.18(-0.53%)
Feb 01, 2017	34.36	34.49	34.01	34.10	2,081,607	+0.07(+0.20%)
Jan 31, 2017	34.09	34.31	33.85	34.04	425,651	-0.25(-0.74%)
Jan 30, 2017	34.35	34.35	33.96	34.29	1,110,988	-0.27(-0.78%)
Jan 27, 2017	34.68	34.68	34.51	34.56	237,184	-0.14(-0.41%)
Jan 26, 2017	34.66	34.77	34.55	34.70	171,001	+0.08(+0.22%)
Jan 25, 2017	34.44	34.65	34.33	34.63	357,315	+0.53(+1.56%)
Jan 24, 2017	33.78	34.22	33.65	34.10	171,105	+0.44(+1.31%)
Jan 23, 2017	33.70	33.84	33.49	33.65	182,883	-0.15(-0.44%)
Jan 20, 2017	33.69	33.91	33.66	33.80	173,042	+0.18(+0.54%)
Jan 19, 2017	33.88	33.93	33.54	33.62	188,523	-0.18(-0.53%)
Jan 18, 2017	33.66	33.81	33.34	33.80	491,550	+0.24(+0.71%)
Jan 17, 2017	34.18	34.18	33.51	33.56	295,946	-0.87(-2.53%)
Jan 13, 2017		34.43	34.43	34.43	0	+0.18(+0.53%)
Jan 12, 2017	34.35	34.38	33.91	34.25	435,108	-0.24(-0.69%)
Jan 11, 2017	34.30	34.49	34.09	34.49	1,111,723	+0.16(+0.45%)
Jan 10, 2017	34.22	34.54	34.08	34.33	365,279	+0.14(+0.42%)
Jan 09, 2017	34.29	34.37	34.10	34.19	801,560	-0.24(-0.69%)
Jan 06, 2017	34.39	34.56	34.23	34.43	137,750	+0.14(+0.41%)
Jan 05, 2017	34.51	34.62	33.98	34.29	215,166	-0.32(-0.94%)
Jan 04, 2017	34.28	34.64	34.28	34.61	244,962	+0.41(+1.20%)

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.