Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	35.11	35.39	35.02	35.29	2,770,039	+0.20(+0.56%)
Mar 30, 2017	35.02	35.19	34.79	35.09	3,006,836	-0.03(-0.10%)
Mar 29, 2017	35.24	35.42	34.99	35.13	3,037,375	-0.19(-0.53%)
Mar 28, 2017	35.02	35.37	34.78	35.31	3,240,773	+0.26(+0.76%)
Mar 27, 2017	35.02	35.28	34.71	35.05	2,421,903	-0.21(-0.61%)
Mar 24, 2017	35.32	35.51	35.12	35.26	2,338,175	+0.02(+0.05%)
Mar 23, 2017	35.24	35.45	35.14	35.25	3,374,105	-0.03(-0.07%)
Mar 22, 2017	35.72	35.72	35.21	35.27	2,560,186	-0.31(-0.86%)
Mar 21, 2017	36.58	36.61	35.51	35.58	3,912,529	-0.86(-2.37%)
Mar 20, 2017	36.48	36.58	36.04	36.44	3,631,498	+0.02(+0.05%)
Mar 17, 2017	37.72	37.72	36.40	36.42	5,669,907	-1.18(-3.14%)
Mar 16, 2017	35.92	37.79	35.92	37.60	2,893,675	-0.03(-0.09%)
Mar 15, 2017	37.36	37.73	37.25	37.64	2,922,093	+0.36(+0.96%)
Mar 14, 2017	36.93	37.30	36.84	37.28	2,079,718	+0.17(+0.46%)
Mar 13, 2017	37.45	37.48	37.02	37.11	2,023,562	-0.22(-0.60%)
Mar 10, 2017	38.01	38.06	37.09	37.33	3,029,970	-0.53(-1.40%)
Mar 09, 2017	37.91	38.02	37.73	37.86	2,079,337	-0.06(-0.16%)
Mar 08, 2017	38.00	38.18	37.88	37.92	1,677,402	-0.09(-0.25%)
Mar 07, 2017	37.88	38.12	37.81	38.01	1,682,412	+0.09(+0.23%)
Mar 06, 2017	38.01	38.17	37.81	37.93	1,109,489	-0.32(-0.83%)
Mar 03, 2017	38.45	38.51	38.11	38.24	1,489,460	-0.28(-0.73%)
Mar 02, 2017	38.48	38.66	38.19	38.53	2,285,138	+0.03(+0.07%)
Mar 01, 2017	38.00	38.69	37.83	38.50	4,310,745	+0.61(+1.60%)
Feb 28, 2017	37.94	38.59	37.72	37.89	4,005,789	-0.04(-0.11%)
Feb 27, 2017	38.26	38.52	37.86	37.94	3,189,904	-0.37(-0.97%)
Feb 24, 2017	38.28	38.35	38.04	38.31	2,095,329	-0.04(-0.11%)
Feb 23, 2017	38.19	38.68	38.10	38.35	2,620,492	+0.28(+0.74%)
Feb 22, 2017	38.62	38.71	38.03	38.07	2,129,304	-0.53(-1.36%)
Feb 21, 2017	38.13	38.79	37.89	38.60	3,364,386	+0.36(+0.93%)
Feb 17, 2017		38.24	38.24	38.24	0	+0.20(+0.51%)
Feb 16, 2017	38.02	38.13	37.77	38.05	2,751,737	+0.03(+0.09%)
Feb 15, 2017	37.80	38.22	37.71	38.01	3,283,609	+0.03(+0.09%)
Feb 14, 2017	38.10	38.23	37.92	37.98	4,099,717	-0.18(-0.47%)
Feb 13, 2017	37.76	38.31	37.71	38.16	6,158,324	+0.57(+1.51%)
Feb 10, 2017	36.71	37.84	36.70	37.59	5,956,185	+0.96(+2.62%)
Feb 09, 2017	35.68	36.91	35.21	36.63	4,490,365	+0.95(+2.66%)
Feb 08, 2017	35.39	35.85	35.10	35.68	3,476,907	+0.17(+0.48%)
Feb 07, 2017	35.63	35.73	35.45	35.51	2,731,843	-0.11(-0.31%)
Feb 06, 2017	36.02	36.15	35.59	35.62	2,556,220	-0.40(-1.11%)
Feb 03, 2017	35.49	36.10	35.48	36.02	2,793,499	+0.69(+1.94%)
Feb 02, 2017	34.93	35.47	34.68	35.33	3,080,411	+0.28(+0.80%)
Feb 01, 2017	34.72	35.07	34.50	35.05	3,499,605	+0.35(+1.00%)
Jan 31, 2017	34.91	34.93	34.51	34.70	3,804,746	-0.14(-0.39%)
Jan 30, 2017	34.69	34.88	34.20	34.84	3,847,212	+0.15(+0.44%)
Jan 27, 2017	34.63	34.80	34.42	34.69	2,357,663	+0.15(+0.44%)
Jan 26, 2017	34.79	35.04	34.46	34.54	2,992,433	-0.25(-0.71%)
Jan 25, 2017	34.76	35.19	34.62	34.78	9,635,791	+0.25(+0.74%)
Jan 24, 2017	34.51	34.68	34.36	34.53	4,186,513	+0.14(+0.39%)
Jan 23, 2017	34.68	34.75	34.30	34.39	4,792,911	-0.35(-1.00%)
Jan 20, 2017	35.18	35.45	34.68	34.74	3,815,351	-0.42(-1.21%)
Jan 19, 2017	35.50	35.66	35.11	35.16	4,097,538	-0.37(-1.05%)
Jan 18, 2017	35.84	36.16	35.54	35.54	2,157,245	-0.41(-1.13%)
Jan 17, 2017	35.68	36.20	35.68	35.94	1,961,400	+0.01(+0.02%)
Jan 13, 2017		35.94	35.94	35.94	0	+0.30(+0.83%)
Jan 12, 2017	35.14	35.68	34.75	35.64	7,407,990	+0.36(+1.01%)
Jan 11, 2017	35.57	35.59	35.04	35.28	3,801,160	-0.14(-0.38%)
Jan 10, 2017	35.58	35.74	35.19	35.42	4,648,845	-0.52(-1.44%)
Jan 09, 2017	36.15	36.22	35.91	35.94	2,400,002	-0.13(-0.35%)
Jan 06, 2017	35.91	36.39	35.88	36.06	2,853,859	-0.01(-0.02%)
Jan 05, 2017	36.04	36.25	35.95	36.07	1,847,815	+0.02(+0.05%)
Jan 04, 2017	35.87	36.21	35.69	36.05	1,846,342	+0.20(+0.54%)

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.