Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.95	34.95	33.81	34.11	690,456	-0.48(-1.39%)
Mar 30, 2017	35.19	35.22	33.89	34.59	302,092	-0.52(-1.48%)
Mar 29, 2017	35.36	35.66	34.86	35.11	208,852	-0.10(-0.28%)
Mar 28, 2017	35.71	36.21	34.80	35.21	249,414	-0.70(-1.95%)
Mar 27, 2017	34.43	36.15	34.17	35.91	290,873	+1.16(+3.34%)
Mar 24, 2017	34.54	35.07	34.20	34.75	260,766	+0.37(+1.08%)
Mar 23, 2017	34.11	35.17	34.02	34.38	246,692	+0.22(+0.64%)
Mar 22, 2017	33.80	34.44	33.40	34.16	173,561	+0.47(+1.40%)
Mar 21, 2017	35.46	35.46	33.64	33.69	281,230	-1.76(-4.96%)
Mar 20, 2017	34.10	35.63	33.22	35.45	223,618	+1.31(+3.84%)
Mar 17, 2017	34.21	34.43	33.87	34.14	481,059	-0.37(-1.07%)
Mar 16, 2017	35.48	35.68	33.35	34.51	644,539	-1.65(-4.56%)
Mar 15, 2017	35.30	36.38	35.13	36.16	169,450	+0.94(+2.67%)
Mar 14, 2017	35.59	35.70	34.90	35.22	117,670	-0.56(-1.57%)
Mar 13, 2017	35.39	36.42	35.11	35.78	242,789	+0.27(+0.76%)
Mar 10, 2017	36.32	36.51	34.13	35.51	449,910	-0.61(-1.69%)
Mar 09, 2017	36.91	37.38	35.66	36.12	313,721	-1.24(-3.32%)
Mar 08, 2017	36.50	38.03	36.31	37.36	331,675	+0.89(+2.44%)
Mar 07, 2017	37.82	37.99	36.39	36.47	279,212	-1.56(-4.10%)
Mar 06, 2017	37.13	38.39	36.64	38.03	633,566	+0.44(+1.17%)
Mar 03, 2017	35.51	38.75	34.87	37.59	1,253,285	+2.16(+6.10%)
Mar 02, 2017	34.39	36.04	34.05	35.43	3,157,707	+1.11(+3.23%)
Mar 01, 2017	34.28	36.68	32.07	34.32	682,880	+0.63(+1.87%)
Feb 28, 2017	34.13	34.34	33.49	33.69	152,855	-0.49(-1.43%)
Feb 27, 2017	33.11	34.38	33.05	34.18	367,563	+0.98(+2.95%)
Feb 24, 2017	33.05	33.54	32.85	33.20	80,633	-0.12(-0.36%)
Feb 23, 2017	33.74	33.74	32.73	33.32	116,961	-0.26(-0.77%)
Feb 22, 2017	33.53	33.69	33.28	33.58	163,167	-0.03(-0.09%)
Feb 21, 2017	33.94	33.99	33.40	33.61	267,176	-0.23(-0.68%)
Feb 17, 2017		33.84	33.84	33.84	0	+0.60(+1.81%)
Feb 16, 2017	32.07	33.55	29.88	33.24	369,723	+1.12(+3.49%)
Feb 15, 2017	30.04	32.16	29.64	32.12	390,930	+1.91(+6.32%)
Feb 14, 2017	29.51	30.26	29.32	30.21	242,924	+0.62(+2.10%)
Feb 13, 2017	29.31	29.95	29.31	29.59	176,421	+0.30(+1.02%)
Feb 10, 2017	29.05	29.40	28.87	29.29	163,476	+0.28(+0.97%)
Feb 09, 2017	28.57	29.50	28.57	29.01	166,360	+0.46(+1.61%)
Feb 08, 2017	28.40	28.91	28.15	28.55	224,020	-0.06(-0.21%)
Feb 07, 2017	29.22	29.22	28.50	28.61	79,485	-0.58(-1.99%)
Feb 06, 2017	29.08	29.50	28.78	29.19	63,921	-0.13(-0.44%)
Feb 03, 2017	29.00	29.50	28.70	29.32	107,937	+0.41(+1.42%)
Feb 02, 2017	29.11	29.50	28.89	28.91	120,432	-0.42(-1.43%)
Feb 01, 2017	29.47	30.14	28.95	29.33	198,460	-0.11(-0.37%)
Jan 31, 2017	27.76	30.28	27.32	29.44	232,382	+1.44(+5.14%)
Jan 30, 2017	28.08	28.08	27.36	28.00	188,817	-0.18(-0.64%)
Jan 27, 2017	28.00	28.50	27.87	28.18	282,161	+0.20(+0.71%)
Jan 26, 2017	28.27	28.53	27.79	27.98	101,666	-0.30(-1.06%)
Jan 25, 2017	28.72	28.72	27.76	28.28	190,242	-0.13(-0.46%)
Jan 24, 2017	28.41	28.55	27.80	28.41	219,700	+0.04(+0.14%)
Jan 23, 2017	28.33	28.59	27.99	28.37	345,830	+0.08(+0.28%)
Jan 20, 2017	29.18	29.20	28.13	28.29	296,070	-0.89(-3.05%)
Jan 19, 2017	30.01	30.73	28.83	29.18	381,316	-0.02(-0.07%)
Jan 18, 2017	28.64	29.44	28.44	29.20	306,943	+0.76(+2.67%)
Jan 17, 2017	30.14	30.25	28.18	28.44	497,146	-1.95(-6.42%)
Jan 13, 2017		30.39	30.39	30.39	0	+0.90(+3.05%)
Jan 12, 2017	29.51	29.72	28.81	29.49	349,399	-0.24(-0.81%)
Jan 11, 2017	31.30	31.55	29.21	29.73	403,499	-1.58(-5.05%)
Jan 10, 2017	32.00	32.22	31.12	31.31	187,044	-0.56(-1.76%)
Jan 09, 2017	31.92	32.28	31.24	31.87	152,663	+0.16(+0.50%)
Jan 06, 2017	32.01	33.78	31.66	31.71	176,296	-0.24(-0.75%)
Jan 05, 2017	32.54	33.15	31.23	31.95	350,346	-0.65(-1.99%)
Jan 04, 2017	30.82	32.61	30.74	32.60	256,294	+1.90(+6.19%)

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.