Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	38.31	38.47	38.18	38.18	1,037,649	-0.12(-0.32%)
Mar 30, 2017	38.46	38.54	38.24	38.31	808,334	-0.13(-0.34%)
Mar 29, 2017	38.37	38.56	38.20	38.44	2,822,613	+0.07(+0.18%)
Mar 28, 2017	38.36	38.50	38.13	38.37	1,047,829	-0.24(-0.62%)
Mar 27, 2017	38.66	38.81	38.09	38.61	692,151	-0.02(-0.04%)
Mar 24, 2017	38.71	38.88	38.51	38.63	646,472	-0.01(-0.02%)
Mar 23, 2017	38.28	38.94	38.23	38.63	910,638	+0.25(+0.66%)
Mar 22, 2017	38.28	38.59	38.13	38.38	757,457	+0.15(+0.40%)
Mar 21, 2017	37.86	38.55	37.84	38.22	1,429,168	+0.41(+1.08%)
Mar 20, 2017	38.03	38.14	37.66	37.81	583,999	-0.18(-0.47%)
Mar 17, 2017	37.39	38.14	37.35	37.99	1,957,740	+0.62(+1.65%)
Mar 16, 2017	37.81	37.81	37.21	37.37	968,046	-0.43(-1.15%)
Mar 15, 2017	36.85	38.02	36.82	37.81	1,212,491	+1.12(+3.06%)
Mar 14, 2017	36.74	36.76	36.47	36.69	669,800	-0.12(-0.32%)
Mar 13, 2017	36.82	36.97	36.60	36.80	915,114	+0.01(+0.04%)
Mar 10, 2017	36.83	36.86	36.46	36.79	950,936	+0.29(+0.80%)
Mar 09, 2017	36.40	36.61	36.36	36.50	706,233	+0.12(+0.32%)
Mar 08, 2017	36.66	36.72	36.29	36.38	883,003	-0.68(-1.85%)
Mar 07, 2017	36.98	37.16	36.90	37.06	891,486	-0.08(-0.21%)
Mar 06, 2017	37.00	37.26	36.76	37.14	678,699	-0.02(-0.06%)
Mar 03, 2017	37.24	37.28	36.83	37.16	708,589	-0.12(-0.31%)
Mar 02, 2017	37.16	37.46	37.03	37.28	808,481	-0.03(-0.08%)
Mar 01, 2017	36.77	37.45	36.74	37.31	1,137,741	+0.22(+0.58%)
Feb 28, 2017	36.80	37.12	36.67	37.10	1,731,139	+0.21(+0.56%)
Feb 27, 2017	36.95	37.22	36.80	36.89	1,025,839	-0.16(-0.44%)
Feb 24, 2017	37.17	37.36	36.88	37.05	647,346	-0.19(-0.52%)
Feb 23, 2017	36.77	37.36	36.74	37.24	809,313	+0.45(+1.23%)
Feb 22, 2017	36.63	36.79	36.45	36.79	575,998	+0.17(+0.46%)
Feb 21, 2017	36.35	36.71	36.25	36.62	760,979	+0.12(+0.32%)
Feb 17, 2017		36.50	36.50	36.50	0	-0.03(-0.08%)
Feb 16, 2017	36.43	36.68	36.29	36.53	642,379	+0.16(+0.44%)
Feb 15, 2017	36.16	36.38	36.06	36.37	585,820	-0.01(-0.02%)
Feb 14, 2017	36.54	36.60	36.26	36.38	874,463	-0.40(-1.09%)
Feb 13, 2017	36.80	36.85	36.56	36.78	521,706	-0.03(-0.08%)
Feb 10, 2017	36.46	36.86	36.32	36.81	529,588	+0.41(+1.12%)
Feb 09, 2017	36.20	36.50	36.20	36.40	1,067,993	+0.20(+0.55%)
Feb 08, 2017	36.05	36.34	35.81	36.20	966,833	+0.19(+0.53%)
Feb 07, 2017	35.85	36.13	35.80	36.01	552,924	+0.16(+0.45%)
Feb 06, 2017	36.33	36.46	35.80	35.85	952,680	-0.55(-1.52%)
Feb 03, 2017	36.26	36.51	36.03	36.40	884,669	+0.38(+1.07%)
Feb 02, 2017	35.48	36.25	35.39	36.02	1,770,224	+0.83(+2.36%)
Feb 01, 2017	35.59	35.64	34.95	35.19	744,247	-0.48(-1.34%)
Jan 31, 2017	35.03	35.69	34.86	35.66	995,267	+0.63(+1.80%)
Jan 30, 2017	35.14	35.20	34.64	35.03	805,291	-0.28(-0.81%)
Jan 27, 2017	35.86	35.86	35.22	35.32	491,482	-0.38(-1.08%)
Jan 26, 2017	35.70	35.97	35.63	35.70	907,522	+0.09(+0.26%)
Jan 25, 2017	35.46	35.82	35.46	35.61	595,267	-0.01(-0.02%)
Jan 24, 2017	35.36	35.66	35.20	35.62	502,805	+0.23(+0.65%)
Jan 23, 2017	35.64	35.94	35.27	35.39	483,937	-0.20(-0.56%)
Jan 20, 2017	35.41	35.62	35.36	35.59	672,728	+0.13(+0.37%)
Jan 19, 2017	35.70	35.89	35.33	35.46	605,609	-0.45(-1.26%)
Jan 18, 2017	35.78	36.17	35.78	35.91	474,262	+0.02(+0.04%)
Jan 17, 2017	35.83	36.18	35.76	35.90	562,764	+0.19(+0.54%)
Jan 13, 2017		35.70	35.70	35.70	0	+0.19(+0.54%)
Jan 12, 2017	35.30	35.56	35.05	35.51	774,216	+0.17(+0.48%)
Jan 11, 2017	34.79	35.41	34.79	35.34	766,211	+0.49(+1.41%)
Jan 10, 2017	34.93	35.10	34.63	34.85	1,357,743	-0.10(-0.29%)
Jan 09, 2017	36.13	36.15	34.92	34.95	974,336	-1.12(-3.09%)
Jan 06, 2017	35.69	36.23	35.69	36.06	907,634	+0.32(+0.88%)
Jan 05, 2017	35.61	35.80	35.48	35.75	1,679,883	+0.15(+0.41%)
Jan 04, 2017	35.29	36.05	35.21	35.60	1,371,325	+0.33(+0.94%)

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.