Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.66	35.09	33.40	34.78	97,847	+1.07(+3.19%)
Mar 30, 2017	35.27	35.76	33.66	33.71	145,726	-0.88(-2.53%)
Mar 29, 2017	32.15	34.86	32.12	34.58	175,258	+2.66(+8.32%)
Mar 28, 2017	30.44	32.13	30.01	31.93	120,212	+1.84(+6.12%)
Mar 27, 2017	29.38	30.28	28.31	30.09	107,496	+0.50(+1.68%)
Mar 24, 2017	29.82	30.22	29.08	29.59	87,087	+0.25(+0.85%)
Mar 23, 2017	29.14	30.07	28.48	29.34	117,300	+0.23(+0.79%)
Mar 22, 2017	29.42	30.15	28.50	29.11	180,342	-0.86(-2.85%)
Mar 21, 2017	32.15	32.15	29.64	29.97	79,162	-1.62(-5.14%)
Mar 20, 2017	30.70	31.71	30.19	31.59	87,719	+0.20(+0.64%)
Mar 17, 2017	32.27	32.68	31.23	31.39	46,502	-0.51(-1.59%)
Mar 16, 2017	33.08	33.12	31.65	31.90	73,632	-0.99(-3.02%)
Mar 15, 2017	31.20	33.15	30.75	32.89	166,669	+2.69(+8.89%)
Mar 14, 2017	30.86	30.86	28.63	30.21	192,530	-1.56(-4.92%)
Mar 13, 2017	31.22	32.36	30.98	31.77	99,537	+0.79(+2.54%)
Mar 10, 2017	31.99	32.29	30.32	30.98	131,420	-0.40(-1.27%)
Mar 09, 2017	30.74	31.64	29.03	31.38	234,410	+0.51(+1.64%)
Mar 08, 2017	34.47	34.88	30.72	30.87	240,290	-3.94(-11.31%)
Mar 07, 2017	36.05	36.25	34.67	34.81	69,582	-1.14(-3.18%)
Mar 06, 2017	35.60	36.04	34.56	35.95	52,859	+0.94(+2.70%)
Mar 03, 2017	35.39	36.07	34.61	35.01	62,543	-0.23(-0.65%)
Mar 02, 2017	36.06	36.32	35.12	35.24	73,166	-1.70(-4.60%)
Mar 01, 2017	36.03	37.24	35.31	36.94	121,803	+2.35(+6.79%)
Feb 28, 2017	34.36	35.21	34.19	34.59	81,336	-0.68(-1.92%)
Feb 27, 2017	35.85	35.85	34.57	35.27	125,685	+0.40(+1.14%)
Feb 24, 2017	36.98	37.02	34.45	34.87	417,716	-2.59(-6.90%)
Feb 23, 2017	39.34	39.64	36.07	37.46	156,678	-0.46(-1.21%)
Feb 22, 2017	40.65	40.65	37.87	37.91	175,376	-3.38(-8.19%)
Feb 21, 2017	41.62	42.00	40.88	41.30	208,176	+0.68(+1.66%)
Feb 17, 2017		40.62	40.62	40.62	0	-0.30(-0.73%)
Feb 16, 2017	43.71	43.71	40.78	40.92	173,134	-2.23(-5.16%)
Feb 15, 2017	43.79	44.46	42.75	43.15	60,358	-1.09(-2.47%)
Feb 14, 2017	43.31	44.30	42.08	44.24	95,063	+1.23(+2.87%)
Feb 13, 2017	43.25	43.76	42.53	43.01	58,649	-0.80(-1.82%)
Feb 10, 2017	43.31	44.86	43.31	43.80	208,432	+1.24(+2.92%)
Feb 09, 2017	40.93	42.87	40.93	42.56	160,068	+2.30(+5.71%)
Feb 08, 2017	39.79	40.80	37.73	40.26	275,127	-0.39(-0.95%)
Feb 07, 2017	44.24	44.24	39.55	40.65	384,163	-3.31(-7.53%)
Feb 06, 2017	45.61	46.84	43.60	43.96	69,696	-1.28(-2.84%)
Feb 03, 2017	44.00	46.02	43.26	45.24	124,982	+1.71(+3.93%)
Feb 02, 2017	41.94	43.98	40.91	43.53	127,003	+1.51(+3.60%)
Feb 01, 2017	43.19	44.10	40.64	42.02	125,685	-0.03(-0.07%)
Jan 31, 2017	42.31	42.33	40.71	42.05	107,069	+0.07(+0.17%)
Jan 30, 2017	45.62	45.62	40.58	41.98	327,757	-4.79(-10.25%)
Jan 27, 2017	47.85	47.99	46.06	46.78	65,367	-2.02(-4.14%)
Jan 26, 2017	48.62	49.61	48.46	48.79	65,802	+0.87(+1.81%)
Jan 25, 2017	47.10	48.73	47.10	47.93	81,975	+1.08(+2.31%)
Jan 24, 2017	44.76	47.62	44.76	46.84	154,211	+2.63(+5.94%)
Jan 23, 2017	44.50	45.09	43.57	44.22	91,325	-1.00(-2.22%)
Jan 20, 2017	45.86	46.72	45.00	45.22	63,221	+0.29(+0.64%)
Jan 19, 2017	45.36	45.84	44.34	44.94	48,286	-0.24(-0.53%)
Jan 18, 2017	44.97	46.00	44.46	45.17	40,809	-0.68(-1.48%)
Jan 17, 2017	45.75	46.59	45.15	45.85	47,193	+0.80(+1.77%)
Jan 13, 2017		45.05	45.05	45.05	0	-0.15(-0.33%)
Jan 12, 2017	46.77	46.99	44.66	45.20	80,035	-0.23(-0.50%)
Jan 11, 2017	44.64	45.50	43.58	45.43	89,850	+1.39(+3.16%)
Jan 10, 2017	44.51	45.21	43.76	44.04	45,531	+0.01(+0.02%)
Jan 09, 2017	46.42	46.50	43.91	44.03	107,502	-3.29(-6.96%)
Jan 06, 2017	47.86	48.24	46.35	47.32	56,429	-0.21(-0.44%)
Jan 05, 2017	47.19	48.16	45.75	47.53	97,531	+0.79(+1.68%)
Jan 04, 2017	44.98	46.84	44.51	46.75	71,624	+1.81(+4.03%)

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.