Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.18	39.92	38.83	39.43	750,097	+0.34(+0.86%)
Mar 30, 2017	38.87	39.56	38.51	39.10	647,006	-0.13(-0.32%)
Mar 29, 2017	38.06	39.40	37.87	39.22	1,155,164	+1.32(+3.49%)
Mar 28, 2017	38.07	38.36	37.73	37.90	206,136	-0.05(-0.13%)
Mar 27, 2017	37.70	38.02	37.28	37.95	488,483	+0.20(+0.54%)
Mar 24, 2017	37.95	38.56	37.67	37.75	703,504	+0.03(+0.07%)
Mar 23, 2017	37.61	37.96	37.36	37.72	404,120	+0.02(+0.04%)
Mar 22, 2017	37.11	37.73	36.89	37.70	705,152	+0.71(+1.92%)
Mar 21, 2017	37.97	37.98	36.90	37.00	974,892	-0.97(-2.55%)
Mar 20, 2017	37.44	38.00	37.12	37.97	496,360	+0.58(+1.56%)
Mar 17, 2017	37.11	37.68	36.86	37.38	588,706	+0.17(+0.45%)
Mar 16, 2017	37.71	37.93	37.13	37.21	417,950	-0.30(-0.79%)
Mar 15, 2017	37.71	37.71	36.93	37.51	526,192	-0.20(-0.54%)
Mar 14, 2017	37.96	38.18	37.45	37.71	463,950	-0.40(-1.06%)
Mar 13, 2017	37.87	38.17	37.56	38.12	521,344	+0.16(+0.42%)
Mar 10, 2017	36.72	38.01	36.63	37.96	1,350,732	+0.71(+1.90%)
Mar 09, 2017	36.04	37.49	35.99	37.25	1,367,886	+1.22(+3.39%)
Mar 08, 2017	34.98	36.34	34.69	36.03	1,370,526	+1.14(+3.26%)
Mar 07, 2017	34.47	35.15	34.10	34.89	418,972	+0.54(+1.57%)
Mar 06, 2017	34.44	34.46	33.81	34.35	331,519	-0.16(-0.46%)
Mar 03, 2017	34.36	34.57	33.87	34.51	327,083	+0.19(+0.57%)
Mar 02, 2017	35.00	35.27	34.18	34.31	730,664	-0.21(-0.61%)
Mar 01, 2017	34.55	34.73	33.66	34.52	1,105,210	+0.29(+0.84%)
Feb 28, 2017	34.32	34.50	34.00	34.24	517,087	-0.18(-0.51%)
Feb 27, 2017	34.63	34.93	34.10	34.41	435,812	-0.19(-0.56%)
Feb 24, 2017	34.93	35.24	34.33	34.61	767,468	-0.83(-2.33%)
Feb 23, 2017	35.74	35.74	35.09	35.43	434,219	-0.29(-0.80%)
Feb 22, 2017	35.56	36.08	35.34	35.72	423,762	-0.19(-0.52%)
Feb 21, 2017	35.32	35.95	35.29	35.91	410,567	+0.61(+1.72%)
Feb 17, 2017		35.30	35.30	35.30	0	-0.26(-0.74%)
Feb 16, 2017	35.10	35.67	34.94	35.56	529,040	+0.26(+0.74%)
Feb 15, 2017	35.22	35.61	34.93	35.30	570,232	-0.08(-0.21%)
Feb 14, 2017	35.24	35.67	34.67	35.38	448,944	+0.13(+0.36%)
Feb 13, 2017	35.54	35.70	34.76	35.25	1,048,022	-0.10(-0.29%)
Feb 10, 2017	33.95	35.59	33.76	35.35	1,347,368	+1.64(+4.88%)
Feb 09, 2017	33.66	33.82	33.23	33.71	945,234	-0.13(-0.37%)
Feb 08, 2017	32.78	34.83	32.67	33.83	1,696,835	+1.16(+3.54%)
Feb 07, 2017	33.02	33.07	32.47	32.67	428,946	-0.13(-0.41%)
Feb 06, 2017	33.11	33.61	32.74	32.81	434,675	-0.38(-1.14%)
Feb 03, 2017	32.80	33.64	32.80	33.19	471,124	+0.50(+1.54%)
Feb 02, 2017	32.39	33.04	32.22	32.68	540,734	+0.03(+0.10%)
Feb 01, 2017	33.09	33.28	31.36	32.65	1,614,493	-0.17(-0.51%)
Jan 31, 2017	32.70	33.24	32.61	32.82	557,294	-0.26(-0.80%)
Jan 30, 2017	33.24	33.41	32.56	33.08	716,923	-0.35(-1.04%)
Jan 27, 2017	33.66	33.91	32.94	33.43	896,176	-0.23(-0.70%)
Jan 26, 2017	34.25	34.76	32.95	33.66	1,505,615	-0.73(-2.12%)
Jan 25, 2017	34.60	35.36	34.24	34.39	1,361,058	-0.14(-0.41%)
Jan 24, 2017	34.83	37.01	34.34	34.54	4,363,303	-1.84(-5.05%)
Jan 23, 2017	35.98	36.55	34.43	36.38	2,177,078	+0.50(+1.40%)
Jan 20, 2017	35.24	37.30	35.05	35.87	1,322,343	+0.38(+1.06%)
Jan 19, 2017	36.10	36.63	35.37	35.49	895,130	-1.12(-3.05%)
Jan 18, 2017	36.13	36.66	36.03	36.61	454,722	+0.65(+1.82%)
Jan 17, 2017	36.30	36.30	35.53	35.96	402,739	-0.39(-1.09%)
Jan 13, 2017		36.35	36.35	36.35	0	+1.17(+3.32%)
Jan 12, 2017	36.72	36.97	35.08	35.18	1,051,440	-1.91(-5.16%)
Jan 11, 2017	35.46	37.22	35.35	37.10	889,978	+1.85(+5.24%)
Jan 10, 2017	36.77	37.10	34.15	35.25	2,111,406	-1.81(-4.89%)
Jan 09, 2017	37.72	38.20	36.85	37.06	550,236	-0.63(-1.67%)
Jan 06, 2017	37.25	38.15	36.84	37.69	792,495	+1.05(+2.86%)
Jan 05, 2017	37.18	37.52	36.60	36.64	233,080	-0.49(-1.31%)
Jan 04, 2017	37.77	38.10	36.69	37.13	464,973	-0.51(-1.36%)

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.