Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	35.02	35.88	34.69	35.58	204,239	+0.56(+1.61%)
Mar 30, 2017	34.45	35.03	34.28	35.01	69,312	+0.62(+1.81%)
Mar 29, 2017	34.32	34.54	34.01	34.39	79,942	+0.03(+0.10%)
Mar 28, 2017	34.06	34.59	33.61	34.36	81,624	+0.32(+0.95%)
Mar 27, 2017	33.23	34.20	33.12	34.03	101,477	+0.48(+1.44%)
Mar 24, 2017	33.13	33.69	33.10	33.55	111,830	+0.63(+1.92%)
Mar 23, 2017	32.86	33.39	32.86	32.92	302,306	+0.04(+0.13%)
Mar 22, 2017	32.95	33.31	32.55	32.88	117,251	-0.24(-0.73%)
Mar 21, 2017	33.77	34.23	33.10	33.12	139,196	-0.52(-1.55%)
Mar 20, 2017	34.06	34.41	33.59	33.64	84,047	-0.58(-1.70%)
Mar 17, 2017	34.05	34.55	33.75	34.22	148,033	+0.01(+0.02%)
Mar 16, 2017	34.37	34.51	34.14	34.22	79,877	+0.02(+0.07%)
Mar 15, 2017	34.41	34.76	34.07	34.19	111,011	-0.20(-0.58%)
Mar 14, 2017	34.02	34.55	33.89	34.39	160,072	+0.09(+0.27%)
Mar 13, 2017	34.42	34.59	34.24	34.30	159,127	-0.09(-0.27%)
Mar 10, 2017	34.57	34.79	34.17	34.39	70,341	-0.06(-0.17%)
Mar 09, 2017	34.82	35.10	34.30	34.45	58,818	-0.17(-0.50%)
Mar 08, 2017	35.13	35.22	34.62	34.62	85,801	-0.26(-0.76%)
Mar 07, 2017	35.08	35.08	34.75	34.89	77,278	-0.23(-0.66%)
Mar 06, 2017	35.07	35.29	34.80	35.12	69,623	+0.04(+0.12%)
Mar 03, 2017	35.53	35.75	34.74	35.08	134,547	-0.49(-1.37%)
Mar 02, 2017	35.98	36.05	35.47	35.56	88,990	-0.44(-1.21%)
Mar 01, 2017	35.83	36.20	35.17	36.00	98,997	+0.54(+1.53%)
Feb 28, 2017	35.61	35.69	35.14	35.46	96,623	-0.18(-0.51%)
Feb 27, 2017	36.19	36.36	35.56	35.64	67,702	-0.41(-1.14%)
Feb 24, 2017	36.20	36.54	35.82	36.05	45,857	-0.27(-0.75%)
Feb 23, 2017	36.16	38.08	35.86	36.32	69,954	+0.22(+0.62%)
Feb 22, 2017	36.05	36.24	35.72	36.10	89,915	+0.02(+0.07%)
Feb 21, 2017	36.41	36.41	35.54	36.07	130,152	-0.10(-0.27%)
Feb 17, 2017		36.17	36.17	36.17	0	-0.26(-0.70%)
Feb 16, 2017	35.44	36.88	34.46	36.43	281,728	+1.74(+5.01%)
Feb 15, 2017	34.67	35.01	34.33	34.69	195,437	-0.07(-0.19%)
Feb 14, 2017	34.24	35.00	33.92	34.76	114,709	+0.68(+1.98%)
Feb 13, 2017	33.70	34.14	33.64	34.08	75,400	+0.49(+1.47%)
Feb 10, 2017	33.62	33.68	33.29	33.58	47,194	+0.16(+0.49%)
Feb 09, 2017	33.27	33.71	33.03	33.42	46,860	+0.21(+0.65%)
Feb 08, 2017	33.68	33.68	33.02	33.21	100,336	-0.49(-1.47%)
Feb 07, 2017	33.38	33.77	33.38	33.70	105,632	+0.49(+1.49%)
Feb 06, 2017	33.43	33.70	33.14	33.21	45,860	-0.25(-0.74%)
Feb 03, 2017	33.14	33.61	32.89	33.45	54,981	+0.55(+1.68%)
Feb 02, 2017	32.72	33.17	32.41	32.90	74,478	+0.28(+0.86%)
Feb 01, 2017	32.69	33.36	32.51	32.62	72,876	-0.06(-0.18%)
Jan 31, 2017	33.15	33.47	32.64	32.68	186,807	-0.44(-1.32%)
Jan 30, 2017	33.26	33.30	32.62	33.12	112,264	-0.22(-0.67%)
Jan 27, 2017	33.61	33.61	33.11	33.34	63,244	-0.14(-0.42%)
Jan 26, 2017	34.01	34.15	33.35	33.48	125,937	-0.33(-0.97%)
Jan 25, 2017	33.98	34.25	33.70	33.81	46,676	+0.10(+0.29%)
Jan 24, 2017	33.73	33.81	33.52	33.71	82,658	+0.06(+0.17%)
Jan 23, 2017	33.93	34.05	33.54	33.65	79,847	-0.32(-0.95%)
Jan 20, 2017	34.18	34.19	33.78	33.97	79,924	+0.03(+0.10%)
Jan 19, 2017	34.21	34.30	33.79	33.94	94,320	-0.16(-0.46%)
Jan 18, 2017	33.79	34.11	33.49	34.10	127,826	+0.27(+0.80%)
Jan 17, 2017	34.36	34.48	33.54	33.82	89,493	-0.53(-1.54%)
Jan 13, 2017		34.35	34.35	34.35	0	+0.73(+2.16%)
Jan 12, 2017	34.37	34.45	33.53	33.63	101,301	-0.65(-1.90%)
Jan 11, 2017	33.89	34.56	33.59	34.28	152,416	+0.52(+1.54%)
Jan 10, 2017	33.70	33.90	33.33	33.76	247,843	+0.06(+0.17%)
Jan 09, 2017	34.30	34.36	33.60	33.70	136,078	-0.46(-1.35%)
Jan 06, 2017	34.20	34.37	33.95	34.16	80,898	+0.02(+0.05%)
Jan 05, 2017	34.35	34.71	33.73	34.15	90,967	-0.49(-1.43%)
Jan 04, 2017	34.57	34.79	34.13	34.64	222,843	+0.08(+0.24%)

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.