Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	38.04	38.11	37.80	38.03	1,110,165	-0.03(-0.07%)
Mar 30, 2017	38.61	38.61	38.03	38.06	708,918	-0.50(-1.29%)
Mar 29, 2017	38.77	38.84	38.45	38.56	778,631	-0.25(-0.65%)
Mar 28, 2017	38.75	39.06	38.57	38.81	997,505	-0.04(-0.09%)
Mar 27, 2017	38.46	38.90	38.18	38.84	898,847	+0.26(+0.68%)
Mar 24, 2017	38.88	39.09	38.58	38.58	1,480,104	-0.31(-0.79%)
Mar 23, 2017	38.34	39.13	38.18	38.89	1,255,889	+0.52(+1.34%)
Mar 22, 2017	38.90	39.31	38.37	38.37	1,539,170	-0.39(-1.00%)
Mar 21, 2017	38.51	38.99	38.46	38.76	1,814,571	+0.35(+0.92%)
Mar 20, 2017	38.26	38.55	38.06	38.41	1,872,543	+0.21(+0.54%)
Mar 17, 2017	37.92	38.33	37.68	38.20	1,779,435	+0.24(+0.62%)
Mar 16, 2017	38.23	38.43	37.75	37.97	1,178,120	-0.33(-0.87%)
Mar 15, 2017	38.37	39.31	38.23	38.30	2,554,584	+0.14(+0.36%)
Mar 14, 2017	37.52	38.20	37.36	38.17	1,097,775	+0.61(+1.64%)
Mar 13, 2017	37.42	37.62	37.35	37.55	1,530,501	+0.12(+0.31%)
Mar 10, 2017	37.09	37.61	36.95	37.43	1,707,740	+0.38(+1.02%)
Mar 09, 2017	36.88	37.16	36.66	37.05	1,696,420	+0.24(+0.64%)
Mar 08, 2017	36.76	37.14	36.55	36.82	2,130,636	-0.02(-0.05%)
Mar 07, 2017	36.40	37.12	36.40	36.84	1,862,437	+0.29(+0.79%)
Mar 06, 2017	36.50	36.72	36.22	36.55	1,973,454	+0.02(+0.05%)
Mar 03, 2017	36.24	36.59	35.74	36.53	1,387,019	+0.16(+0.45%)
Mar 02, 2017	35.90	36.52	35.77	36.37	905,653	+0.24(+0.68%)
Mar 01, 2017	35.35	36.20	35.33	36.12	812,222	+0.69(+1.94%)
Feb 28, 2017	35.66	35.98	35.44	35.44	723,180	-0.26(-0.73%)
Feb 27, 2017	35.90	35.90	35.34	35.70	667,430	-0.09(-0.25%)
Feb 24, 2017	35.72	35.86	35.55	35.79	414,707	+0.07(+0.20%)
Feb 23, 2017	36.12	36.12	35.51	35.72	623,992	-0.32(-0.88%)
Feb 22, 2017	35.63	36.17	35.63	36.03	885,603	+0.21(+0.58%)
Feb 21, 2017	35.77	36.29	35.54	35.82	1,432,655	+0.00(+0.00%)
Feb 17, 2017		35.82	35.82	35.82	0	-0.25(-0.70%)
Feb 16, 2017	35.78	36.31	35.77	36.08	1,144,483	+0.24(+0.68%)
Feb 15, 2017	35.72	35.94	35.44	35.83	1,534,746	-0.02(-0.05%)
Feb 14, 2017	35.56	35.93	35.49	35.85	1,214,753	+0.20(+0.56%)
Feb 13, 2017	35.48	35.91	35.11	35.65	1,247,798	+0.14(+0.41%)
Feb 10, 2017	35.26	35.78	34.90	35.51	960,969	+0.17(+0.49%)
Feb 09, 2017	35.41	35.73	34.98	35.34	1,259,550	-0.07(-0.20%)
Feb 08, 2017	35.52	35.89	34.88	35.41	1,742,106	-0.23(-0.63%)
Feb 07, 2017	35.49	35.99	35.25	35.63	1,506,574	+0.15(+0.43%)
Feb 06, 2017	35.38	35.58	35.01	35.48	1,214,059	+0.31(+0.87%)
Feb 03, 2017	34.80	35.69	34.78	35.17	1,653,616	+0.43(+1.25%)
Feb 02, 2017	34.09	35.09	34.01	34.74	2,760,817	+0.59(+1.72%)
Feb 01, 2017	33.98	34.33	33.60	34.15	2,446,552	+0.37(+1.10%)
Jan 31, 2017	33.17	33.95	33.17	33.78	1,797,495	+0.52(+1.58%)
Jan 30, 2017	32.73	33.39	32.73	33.26	1,009,616	+0.31(+0.93%)
Jan 27, 2017	32.91	33.04	32.38	32.95	1,203,704	+0.10(+0.30%)
Jan 26, 2017	32.90	33.34	32.78	32.85	1,122,836	-0.14(-0.42%)
Jan 25, 2017	33.69	34.00	32.78	32.99	1,315,419	-0.74(-2.19%)
Jan 24, 2017	32.98	33.89	32.92	33.72	1,333,566	+0.65(+1.96%)
Jan 23, 2017	33.27	33.66	32.80	33.08	2,262,522	-0.31(-0.92%)
Jan 20, 2017	33.24	33.79	33.08	33.38	1,486,321	+0.13(+0.41%)
Jan 19, 2017	33.09	33.28	32.68	33.25	989,818	+0.29(+0.87%)
Jan 18, 2017	33.06	33.18	32.75	32.96	1,349,763	-0.22(-0.68%)
Jan 17, 2017	33.41	33.48	33.06	33.18	2,120,115	-0.30(-0.89%)
Jan 13, 2017		33.48	33.48	33.48	0	+0.23(+0.70%)
Jan 12, 2017	33.01	33.29	32.49	33.25	1,373,109	+0.06(+0.19%)
Jan 11, 2017	33.01	33.46	32.40	33.18	2,428,256	+0.04(+0.14%)
Jan 10, 2017	34.89	35.05	32.56	33.14	4,127,091	-0.04(-0.14%)
Jan 09, 2017	33.11	33.36	32.47	33.18	1,482,668	+0.05(+0.16%)
Jan 06, 2017	32.76	33.25	32.44	33.13	1,520,724	+0.19(+0.57%)
Jan 05, 2017	33.27	33.92	32.82	32.94	1,222,358	-0.32(-0.97%)
Jan 04, 2017	33.89	34.55	32.77	33.27	1,903,886	-0.46(-1.36%)
Jan 03, 2017	33.92	34.72	33.61	33.72	2,231,037	-0.32(-0.95%)
Dec 30, 2016		34.05	34.05	34.05	0	+0.07(+0.21%)
Dec 29, 2016	33.62	34.15	33.41	33.98	732,038	+0.49(+1.45%)
Dec 28, 2016	33.51	33.88	33.29	33.49	593,865	-0.10(-0.29%)
Dec 27, 2016	32.97	33.72	32.93	33.59	914,037	+0.44(+1.33%)
Dec 23, 2016		33.15	33.15	33.15	0	+0.47(+1.43%)
Dec 22, 2016	31.48	32.94	31.30	32.68	1,599,083	+1.18(+3.74%)
Dec 21, 2016	31.16	31.68	31.00	31.50	782,527	+0.06(+0.20%)
Dec 20, 2016	30.78	31.58	30.77	31.44	1,050,505	+0.42(+1.36%)
Dec 19, 2016	31.76	32.24	30.83	31.02	2,204,695	-0.70(-2.21%)
Dec 16, 2016	30.89	31.91	30.84	31.72	4,206,443	+0.79(+2.56%)
Dec 15, 2016	31.54	31.72	30.72	30.93	1,728,696	-0.69(-2.19%)
Dec 14, 2016	32.94	33.28	31.46	31.62	4,320,175	-1.29(-3.91%)
Dec 13, 2016	33.26	33.36	32.09	32.91	2,017,061	-0.13(-0.41%)
Dec 12, 2016	32.73	33.48	32.66	33.04	1,398,831	+0.31(+0.96%)
Dec 09, 2016	32.22	32.84	32.02	32.73	2,215,598	+0.40(+1.25%)
Dec 08, 2016	31.40	32.38	31.13	32.32	2,893,606	+1.06(+3.40%)
Dec 07, 2016	30.65	31.47	30.59	31.26	4,234,749	+0.84(+2.75%)
Dec 06, 2016	30.09	30.46	29.87	30.42	1,804,111	+0.15(+0.51%)
Dec 05, 2016	29.57	30.37	29.46	30.27	2,228,561	+0.59(+2.00%)
Dec 02, 2016	28.93	29.87	28.80	29.68	1,348,563	+0.43(+1.48%)
Dec 01, 2016	29.72	29.92	28.95	29.24	3,240,388	-0.87(-2.90%)
Nov 30, 2016	29.92	30.86	29.69	30.12	3,073,619	+0.26(+0.87%)
Nov 29, 2016	29.73	30.01	29.43	29.86	2,378,349	+0.40(+1.37%)
Nov 28, 2016	29.03	30.14	28.94	29.45	2,143,851	+0.13(+0.46%)
Nov 25, 2016	29.47	29.49	29.03	29.32	920,232	-0.39(-1.30%)
Nov 23, 2016		29.70	29.70	29.70	0	+0.29(+0.98%)
Nov 22, 2016	28.35	29.82	27.37	29.42	6,227,267	+0.86(+3.02%)
Nov 21, 2016	29.02	29.24	28.16	28.55	5,598,904	-0.85(-2.88%)
Nov 18, 2016	28.91	29.78	28.60	29.40	4,728,264	+0.15(+0.52%)
Nov 17, 2016	28.25	29.74	27.56	29.24	5,838,527	+0.73(+2.56%)
Nov 16, 2016	27.68	28.82	27.54	28.52	4,827,123	+1.14(+4.17%)
Nov 15, 2016	26.66	27.62	26.65	27.37	4,076,700	+0.22(+0.79%)
Nov 14, 2016	26.39	27.37	25.86	27.16	4,982,299	+0.27(+1.00%)
Nov 11, 2016	26.81	27.07	25.95	26.89	6,692,290	-0.40(-1.45%)
Nov 10, 2016	28.82	29.10	26.82	27.28	38,928,912	-1.36(-4.74%)
Nov 09, 2016	31.48	31.48	28.62	28.64	725,998	-1.94(-6.35%)
Nov 08, 2016	29.91	30.59	29.30	30.59	237,972	+0.88(+2.97%)
Nov 07, 2016	30.14	30.14	29.46	29.70	32,214	-0.43(-1.43%)
Nov 04, 2016	29.69	30.59	29.68	30.14	37,549	-0.45(-1.47%)
Nov 03, 2016	30.59	30.59	30.59	30.59	1,189	+0.00(+0.00%)

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.