Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.00	42.42	40.52	42.08	292,816	+0.25(+0.60%)
Mar 30, 2017	42.67	43.21	41.77	41.83	211,067	-1.04(-2.43%)
Mar 29, 2017	44.26	45.48	42.74	42.87	151,339	-1.47(-3.32%)
Mar 28, 2017	46.28	46.88	43.69	44.34	220,000	-1.81(-3.92%)
Mar 27, 2017	44.83	46.39	44.43	46.15	108,699	+0.55(+1.21%)
Mar 24, 2017	44.70	46.08	44.00	45.60	165,349	+1.01(+2.27%)
Mar 23, 2017	44.47	44.96	43.55	44.59	174,269	-0.13(-0.29%)
Mar 22, 2017	43.43	45.31	42.82	44.72	200,758	+1.29(+2.97%)
Mar 21, 2017	46.56	46.56	42.79	43.43	362,255	-2.67(-5.79%)
Mar 20, 2017	44.67	46.38	43.76	46.10	196,305	+1.58(+3.55%)
Mar 17, 2017	42.30	44.53	42.30	44.52	849,404	+1.89(+4.43%)
Mar 16, 2017	43.24	43.85	41.99	42.63	125,383	-0.93(-2.13%)
Mar 15, 2017	43.04	43.80	42.25	43.56	140,918	+0.79(+1.85%)
Mar 14, 2017	43.90	43.95	42.00	42.77	368,338	-1.48(-3.34%)
Mar 13, 2017	43.00	44.34	42.72	44.25	208,673	+1.00(+2.31%)
Mar 10, 2017	40.33	43.48	40.33	43.25	269,759	+1.15(+2.73%)
Mar 09, 2017	41.68	42.39	41.58	42.10	215,779	+0.25(+0.60%)
Mar 08, 2017	40.33	42.96	40.13	41.85	202,773	+1.56(+3.87%)
Mar 07, 2017	42.58	43.59	40.02	40.29	505,513	-4.54(-10.13%)
Mar 06, 2017	45.00	45.47	44.03	44.83	146,987	-0.16(-0.36%)
Mar 03, 2017	45.75	46.55	44.41	44.99	133,158	-0.55(-1.21%)
Mar 02, 2017	46.63	47.46	45.50	45.54	170,031	-1.33(-2.84%)
Mar 01, 2017	45.32	47.10	44.60	46.87	144,419	+2.43(+5.47%)
Feb 28, 2017	45.61	45.80	43.95	44.44	144,172	-0.97(-2.14%)
Feb 27, 2017	42.08	45.82	41.24	45.41	349,059	+3.38(+8.04%)
Feb 24, 2017	41.69	42.33	41.27	42.03	103,841	-0.21(-0.50%)
Feb 23, 2017	42.19	42.50	41.41	42.24	168,624	+0.22(+0.52%)
Feb 22, 2017	41.36	42.42	41.22	42.02	139,541	+0.36(+0.86%)
Feb 21, 2017	42.00	42.12	40.94	41.66	236,297	-0.08(-0.19%)
Feb 17, 2017		41.74	41.74	41.74	0	+0.36(+0.87%)
Feb 16, 2017	42.54	42.54	40.29	41.38	166,379	-1.16(-2.73%)
Feb 15, 2017	42.12	42.77	41.24	42.54	208,301	+0.50(+1.19%)
Feb 14, 2017	42.63	43.13	40.59	42.04	337,312	-0.63(-1.48%)
Feb 13, 2017	43.38	43.38	42.10	42.67	121,524	-0.26(-0.61%)
Feb 10, 2017	43.32	43.88	42.90	42.93	137,972	-0.72(-1.65%)
Feb 09, 2017	41.41	44.95	41.41	43.65	338,131	+2.32(+5.61%)
Feb 08, 2017	40.52	42.70	39.80	41.33	306,815	+1.65(+4.16%)
Feb 07, 2017	39.78	40.03	39.05	39.68	138,852	-0.02(-0.05%)
Feb 06, 2017	39.84	40.40	38.94	39.70	220,631	-0.21(-0.53%)
Feb 03, 2017	40.19	40.45	39.15	39.91	160,454	+0.09(+0.23%)
Feb 02, 2017	39.60	41.25	38.73	39.82	272,911	+0.29(+0.73%)
Feb 01, 2017	39.58	39.98	38.89	39.53	196,510	+0.30(+0.76%)
Jan 31, 2017	39.94	40.48	38.36	39.23	525,187	-0.64(-1.61%)
Jan 30, 2017	38.59	40.02	37.87	39.87	186,168	+1.36(+3.53%)
Jan 27, 2017	38.09	39.00	37.89	38.51	118,491	+0.39(+1.02%)
Jan 26, 2017	38.79	39.20	37.89	38.12	128,532	-0.63(-1.63%)
Jan 25, 2017	37.79	39.08	37.14	38.75	169,901	+1.33(+3.55%)
Jan 24, 2017	38.42	38.87	36.75	37.42	149,469	-0.93(-2.43%)
Jan 23, 2017	39.46	39.87	36.76	38.35	236,313	-1.06(-2.69%)
Jan 20, 2017	39.57	39.62	37.51	39.41	205,282	-0.09(-0.23%)
Jan 19, 2017	40.02	41.36	39.41	39.50	230,791	-0.62(-1.55%)
Jan 18, 2017	38.32	40.37	37.69	40.12	336,700	+2.51(+6.67%)
Jan 17, 2017	38.08	38.11	36.95	37.61	218,766	-0.55(-1.44%)
Jan 13, 2017		38.16	38.16	38.16	0	-1.34(-3.39%)
Jan 12, 2017	38.16	39.56	37.75	39.50	217,854	+0.86(+2.23%)
Jan 11, 2017	37.84	38.86	36.71	38.64	365,661	+0.84(+2.22%)
Jan 10, 2017	37.50	37.81	36.40	37.80	263,590	+0.55(+1.48%)
Jan 09, 2017	34.50	37.70	34.50	37.25	636,447	+2.88(+8.38%)
Jan 06, 2017	34.05	34.76	33.16	34.37	386,362	+1.12(+3.37%)
Jan 05, 2017	33.40	36.05	32.72	33.25	1,272,056	+0.56(+1.71%)
Jan 04, 2017	31.01	33.30	31.01	32.69	122,922	+1.64(+5.28%)

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.