Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	35.35	35.70	35.31	35.57	289,499	+0.08(+0.24%)
Mar 30, 2017	35.42	35.63	35.41	35.49	251,263	+0.41(+1.17%)
Mar 29, 2017	35.01	35.17	34.96	35.08	350,807	-0.40(-1.12%)
Mar 28, 2017	35.30	35.62	35.29	35.48	346,781	+0.07(+0.19%)
Mar 27, 2017	35.30	35.47	35.12	35.41	370,230	-0.04(-0.12%)
Mar 24, 2017	35.36	35.63	35.30	35.45	215,980	-0.01(-0.02%)
Mar 23, 2017	35.33	35.72	35.30	35.46	531,212	-0.11(-0.30%)
Mar 22, 2017	35.23	35.64	35.13	35.57	477,429	-0.27(-0.76%)
Mar 21, 2017	36.42	36.44	35.80	35.84	588,057	-0.06(-0.16%)
Mar 20, 2017	36.08	36.09	35.87	35.90	364,457	-0.07(-0.18%)
Mar 17, 2017	36.36	36.36	35.80	35.96	480,629	+0.12(+0.34%)
Mar 16, 2017	35.68	35.88	35.60	35.84	476,234	+0.78(+2.23%)
Mar 15, 2017	34.79	35.17	34.63	35.06	632,141	+0.54(+1.55%)
Mar 14, 2017	34.24	34.53	33.88	34.52	653,998	+0.84(+2.50%)
Mar 13, 2017	33.80	33.82	33.62	33.68	364,953	+0.53(+1.59%)
Mar 10, 2017	33.16	33.24	32.96	33.15	455,547	-0.02(-0.05%)
Mar 09, 2017	33.10	33.27	33.02	33.17	277,242	+0.23(+0.70%)
Mar 08, 2017	33.06	33.16	32.91	32.94	407,243	-0.12(-0.37%)
Mar 07, 2017	33.05	33.15	32.88	33.06	490,360	-0.30(-0.91%)
Mar 06, 2017	33.41	33.43	33.26	33.37	197,733	-0.19(-0.57%)
Mar 03, 2017	33.26	33.63	33.23	33.56	273,408	+0.49(+1.50%)
Mar 02, 2017	33.27	33.36	33.03	33.06	344,441	-0.41(-1.23%)
Mar 01, 2017	33.31	33.66	33.29	33.47	412,523	+0.45(+1.35%)
Feb 28, 2017	32.98	33.19	32.96	33.03	478,096	-0.37(-1.11%)
Feb 27, 2017	33.10	33.40	33.05	33.40	403,188	+0.14(+0.42%)
Feb 24, 2017	32.99	33.37	32.96	33.26	332,097	-0.30(-0.88%)
Feb 23, 2017	33.59	33.60	33.35	33.56	281,966	+0.07(+0.20%)
Feb 22, 2017	33.23	33.52	33.23	33.49	261,549	+0.02(+0.05%)
Feb 21, 2017	33.36	33.53	33.33	33.47	277,544	+0.25(+0.74%)
Feb 17, 2017		33.23	33.23	33.23	0	-0.38(-1.13%)
Feb 16, 2017	33.62	33.71	33.46	33.61	295,118	-0.15(-0.44%)
Feb 15, 2017	33.57	33.82	33.51	33.76	292,529	+0.35(+1.06%)
Feb 14, 2017	33.15	33.47	33.10	33.40	391,794	-0.15(-0.44%)
Feb 13, 2017	33.56	33.65	33.46	33.55	379,209	+0.20(+0.59%)
Feb 10, 2017	33.08	33.44	33.08	33.35	344,950	+0.26(+0.80%)
Feb 09, 2017	32.82	33.16	32.78	33.09	365,256	+0.61(+1.88%)
Feb 08, 2017	32.47	32.50	32.22	32.48	349,691	-0.24(-0.73%)
Feb 07, 2017	32.55	32.74	32.44	32.72	279,632	+0.18(+0.56%)
Feb 06, 2017	32.42	32.59	32.40	32.54	343,666	-0.38(-1.15%)
Feb 03, 2017	33.01	33.10	32.83	32.91	512,622	+0.74(+2.31%)
Feb 02, 2017	32.16	32.22	32.02	32.17	570,471	-0.38(-1.16%)
Feb 01, 2017	32.48	32.60	32.42	32.55	612,624	+0.58(+1.80%)
Jan 31, 2017	32.07	32.13	31.79	31.97	400,615	-0.10(-0.31%)
Jan 30, 2017	32.21	32.24	31.94	32.07	858,123	-0.59(-1.79%)
Jan 27, 2017	32.65	32.68	32.44	32.66	303,897	-0.26(-0.80%)
Jan 26, 2017	33.11	33.17	32.83	32.92	434,766	-0.11(-0.32%)
Jan 25, 2017	32.77	33.05	32.71	33.03	362,229	+0.75(+2.32%)
Jan 24, 2017	32.03	32.36	32.02	32.28	357,756	+0.37(+1.16%)
Jan 23, 2017	31.72	31.93	31.64	31.91	323,668	+0.21(+0.68%)
Jan 20, 2017	31.51	31.69	31.50	31.69	460,205	+0.07(+0.21%)
Jan 19, 2017	31.87	31.92	31.46	31.63	452,427	+0.02(+0.05%)
Jan 18, 2017	31.59	31.73	31.50	31.61	511,148	-0.46(-1.44%)
Jan 17, 2017	32.31	32.35	32.03	32.07	483,928	-0.29(-0.89%)
Jan 13, 2017		32.36	32.36	32.36	0	+0.21(+0.67%)
Jan 12, 2017	32.31	32.38	32.00	32.15	508,923	-0.17(-0.54%)
Jan 11, 2017	31.74	32.32	31.71	32.32	730,942	+0.56(+1.76%)
Jan 10, 2017	31.74	31.88	31.69	31.76	596,511	-0.27(-0.85%)
Jan 09, 2017	32.11	32.21	32.02	32.03	545,966	-0.63(-1.92%)
Jan 06, 2017	32.49	32.81	32.49	32.66	574,149	-0.15(-0.45%)
Jan 05, 2017	32.58	32.89	32.57	32.81	729,956	-0.63(-1.87%)
Jan 04, 2017	33.16	33.46	32.99	33.43	493,290	+0.35(+1.05%)

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.