Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.46	40.21	39.41	39.97	6,133,729	+0.32(+0.80%)
Mar 30, 2017	40.02	40.19	39.55	39.66	7,451,102	-0.32(-0.81%)
Mar 29, 2017	38.77	40.04	38.73	39.98	4,889,529	+1.20(+3.10%)
Mar 28, 2017	38.70	38.88	38.45	38.78	5,145,420	+0.16(+0.41%)
Mar 27, 2017	38.27	38.80	38.11	38.62	4,035,354	-0.03(-0.08%)
Mar 24, 2017	39.16	39.17	38.61	38.65	4,504,935	-0.34(-0.87%)
Mar 23, 2017	39.19	39.51	38.90	38.99	3,440,815	-0.21(-0.54%)
Mar 22, 2017	38.84	39.41	38.70	39.21	5,118,718	+0.25(+0.63%)
Mar 21, 2017	39.93	40.03	38.88	38.96	6,565,010	-0.98(-2.46%)
Mar 20, 2017	40.07	40.19	39.67	39.94	7,079,209	-0.23(-0.57%)
Mar 17, 2017	40.71	40.93	39.98	40.17	6,712,907	-0.31(-0.76%)
Mar 16, 2017	40.85	41.32	40.43	40.48	6,594,702	-0.30(-0.74%)
Mar 15, 2017	39.93	40.81	39.67	40.78	7,964,063	+1.23(+3.10%)
Mar 14, 2017	39.88	40.01	39.29	39.56	7,437,806	-0.78(-1.92%)
Mar 13, 2017	39.45	40.41	39.44	40.33	7,297,027	+0.89(+2.25%)
Mar 10, 2017	39.22	39.50	38.73	39.45	5,947,719	+0.47(+1.20%)
Mar 09, 2017	39.56	39.69	38.69	38.98	6,261,076	-0.74(-1.87%)
Mar 08, 2017	39.67	40.29	39.61	39.72	7,395,117	+0.06(+0.14%)
Mar 07, 2017	40.45	40.69	39.63	39.67	4,315,890	-0.79(-1.96%)
Mar 06, 2017	40.37	40.58	39.95	40.46	8,630,904	-0.09(-0.23%)
Mar 03, 2017	40.48	40.64	40.18	40.55	5,053,815	+0.18(+0.45%)
Mar 02, 2017	40.26	40.66	39.86	40.37	6,254,999	+0.04(+0.10%)
Mar 01, 2017	39.55	40.73	39.52	40.33	7,526,075	+1.10(+2.80%)
Feb 28, 2017	39.94	40.47	39.14	39.23	7,155,125	-0.92(-2.29%)
Feb 27, 2017	39.56	40.29	39.54	40.15	6,491,894	+0.58(+1.46%)
Feb 24, 2017	39.55	39.58	39.10	39.57	3,942,897	-0.25(-0.64%)
Feb 23, 2017	39.86	40.06	39.48	39.82	3,380,588	+0.43(+1.08%)
Feb 22, 2017	39.63	39.84	39.21	39.40	3,992,215	-0.45(-1.13%)
Feb 21, 2017	39.93	40.03	39.54	39.85	5,011,089	+0.28(+0.72%)
Feb 17, 2017		39.56	39.56	39.56	0	+0.05(+0.12%)
Feb 16, 2017	40.33	40.34	39.44	39.52	3,736,514	-0.54(-1.34%)
Feb 15, 2017	40.17	40.46	39.76	40.05	5,557,989	-0.25(-0.63%)
Feb 14, 2017	39.57	40.31	39.31	40.31	5,511,405	+0.82(+2.08%)
Feb 13, 2017	39.37	39.80	39.20	39.48	4,146,882	+0.11(+0.28%)
Feb 10, 2017	39.56	39.63	39.01	39.37	3,550,277	+0.16(+0.42%)
Feb 09, 2017	38.99	39.33	38.66	39.21	5,388,696	+0.64(+1.65%)
Feb 08, 2017	37.36	38.59	37.22	38.57	5,681,071	+0.93(+2.48%)
Feb 07, 2017	37.80	38.09	37.36	37.64	5,093,258	-0.35(-0.91%)
Feb 06, 2017	37.84	38.28	37.54	37.98	10,157,387	+0.16(+0.44%)
Feb 03, 2017	37.55	38.09	37.04	37.82	4,812,112	+0.20(+0.54%)
Feb 02, 2017	38.04	38.09	37.25	37.62	5,285,818	+0.15(+0.40%)
Feb 01, 2017	39.01	39.24	36.99	37.47	9,752,863	-0.27(-0.71%)
Jan 31, 2017	38.12	38.17	36.81	37.73	6,760,454	-0.24(-0.64%)
Jan 30, 2017	38.57	38.64	37.79	37.98	6,970,488	-0.57(-1.47%)
Jan 27, 2017	38.94	39.26	38.22	38.54	6,473,989	-0.28(-0.73%)
Jan 26, 2017	39.34	39.34	38.70	38.82	5,518,102	-0.18(-0.46%)
Jan 25, 2017	39.49	39.51	38.60	39.01	9,652,233	-0.33(-0.84%)
Jan 24, 2017	38.57	39.64	38.46	39.34	9,320,953	+1.08(+2.81%)
Jan 23, 2017	38.13	38.30	37.79	38.26	10,377,310	-0.03(-0.08%)
Jan 20, 2017	38.32	38.51	38.01	38.29	6,409,499	+0.31(+0.81%)
Jan 19, 2017	38.43	38.50	37.64	37.98	5,330,166	-0.42(-1.08%)
Jan 18, 2017	37.96	38.75	37.85	38.40	4,778,104	+0.13(+0.35%)
Jan 17, 2017	38.28	38.95	37.90	38.27	6,521,488	+0.27(+0.72%)
Jan 13, 2017		37.99	37.99	37.99	0	-0.68(-1.77%)
Jan 12, 2017	38.96	39.05	38.27	38.68	5,033,293	-0.32(-0.83%)
Jan 11, 2017	38.79	39.26	38.56	39.00	8,508,347	+0.54(+1.41%)
Jan 10, 2017	38.87	39.23	38.46	38.46	6,525,138	-0.38(-0.99%)
Jan 09, 2017	39.30	39.44	38.76	38.84	10,235,196	-0.71(-1.81%)
Jan 06, 2017	40.14	40.25	39.49	39.56	6,046,493	-0.53(-1.33%)
Jan 05, 2017	40.44	40.67	39.29	40.09	12,141,869	-0.15(-0.37%)
Jan 04, 2017	41.58	42.01	40.07	40.24	13,982,313	-1.33(-3.19%)

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.