Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	35.00	35.32	34.44	35.20	214,192	+0.13(+0.37%)
Mar 30, 2017	35.16	35.46	34.73	35.07	165,465	-0.03(-0.09%)
Mar 29, 2017	34.79	35.57	34.65	35.10	253,732	+0.35(+1.01%)
Mar 28, 2017	34.54	35.00	34.28	34.75	140,153	+0.08(+0.23%)
Mar 27, 2017	34.16	34.82	33.38	34.67	156,693	+0.03(+0.09%)
Mar 24, 2017	34.80	34.91	34.14	34.64	200,546	-0.07(-0.20%)
Mar 23, 2017	34.00	35.16	33.41	34.71	426,471	+0.65(+1.91%)
Mar 22, 2017	33.86	34.44	33.56	34.06	184,433	+0.19(+0.56%)
Mar 21, 2017	35.03	35.03	33.80	33.87	287,907	-1.10(-3.15%)
Mar 20, 2017	34.92	35.61	34.46	34.97	300,760	+0.04(+0.11%)
Mar 17, 2017	33.63	35.36	33.00	34.93	729,445	+1.18(+3.50%)
Mar 16, 2017	33.70	33.78	33.35	33.75	125,693	+0.06(+0.18%)
Mar 15, 2017	33.08	33.81	32.90	33.69	245,592	+0.69(+2.09%)
Mar 14, 2017	32.52	33.07	32.36	33.00	253,456	+0.39(+1.20%)
Mar 13, 2017	32.23	32.66	31.87	32.61	138,351	+0.37(+1.15%)
Mar 10, 2017	32.23	32.37	31.92	32.24	166,337	+0.22(+0.69%)
Mar 09, 2017	31.82	32.14	31.63	32.02	123,249	+0.35(+1.11%)
Mar 08, 2017	31.10	31.98	31.06	31.67	145,330	+0.70(+2.26%)
Mar 07, 2017	30.94	31.87	30.70	30.97	182,779	-0.26(-0.83%)
Mar 06, 2017	31.55	31.80	31.23	31.23	115,134	-0.43(-1.36%)
Mar 03, 2017	31.94	32.18	31.39	31.66	88,819	-0.19(-0.60%)
Mar 02, 2017	31.84	32.27	31.59	31.85	192,179	-0.18(-0.56%)
Mar 01, 2017	32.06	32.77	31.79	32.03	258,149	+0.52(+1.65%)
Feb 28, 2017	32.35	32.80	30.84	31.51	578,565	-0.92(-2.84%)
Feb 27, 2017	32.08	32.55	31.84	32.43	231,642	+0.30(+0.93%)
Feb 24, 2017	32.01	32.32	31.41	32.13	132,756	-0.27(-0.83%)
Feb 23, 2017	32.45	32.66	31.67	32.40	300,362	+0.08(+0.25%)
Feb 22, 2017	30.75	32.42	30.75	32.32	539,077	+1.84(+6.04%)
Feb 21, 2017	31.17	31.17	30.26	30.48	260,654	-0.54(-1.74%)
Feb 17, 2017		31.02	31.02	31.02	0	+0.13(+0.42%)
Feb 16, 2017	30.80	30.93	30.44	30.89	215,860	+0.08(+0.26%)
Feb 15, 2017	30.32	30.86	29.98	30.81	152,310	+0.46(+1.52%)
Feb 14, 2017	29.92	30.41	29.92	30.35	132,668	+0.24(+0.80%)
Feb 13, 2017	30.54	30.55	29.94	30.11	142,380	+0.04(+0.13%)
Feb 10, 2017	30.24	30.38	29.86	30.07	97,028	-0.20(-0.66%)
Feb 09, 2017	29.09	30.32	29.09	30.27	326,241	+1.18(+4.06%)
Feb 08, 2017	29.11	29.38	28.88	29.09	211,052	-0.15(-0.51%)
Feb 07, 2017	29.12	29.47	28.92	29.24	244,430	+0.13(+0.45%)
Feb 06, 2017	29.57	29.59	29.01	29.11	107,955	-0.58(-1.95%)
Feb 03, 2017	29.70	29.87	29.50	29.69	115,066	+0.21(+0.71%)
Feb 02, 2017	29.51	29.94	29.30	29.48	133,390	-0.24(-0.81%)
Feb 01, 2017	30.14	30.27	29.33	29.72	150,366	-0.32(-1.07%)
Jan 31, 2017	28.69	30.14	28.69	30.04	267,308	+1.14(+3.94%)
Jan 30, 2017	28.94	29.31	28.61	28.90	240,710	-0.18(-0.62%)
Jan 27, 2017	28.99	29.42	28.83	29.08	117,410	+0.06(+0.21%)
Jan 26, 2017	28.85	29.24	28.65	29.02	202,573	+0.20(+0.69%)
Jan 25, 2017	29.99	30.04	28.48	28.82	493,666	-0.96(-3.22%)
Jan 24, 2017	29.57	29.82	28.53	29.78	257,933	+0.25(+0.85%)
Jan 23, 2017	30.31	30.82	29.33	29.53	246,142	-0.99(-3.24%)
Jan 20, 2017	30.35	30.59	29.97	30.52	166,293	+0.21(+0.69%)
Jan 19, 2017	30.56	30.56	29.90	30.31	119,058	-0.25(-0.82%)
Jan 18, 2017	29.91	30.60	29.61	30.56	185,196	+0.85(+2.86%)
Jan 17, 2017	30.74	31.81	29.59	29.71	160,518	-1.22(-3.94%)
Jan 13, 2017		30.93	30.93	30.93	0	-0.17(-0.55%)
Jan 12, 2017	30.71	31.35	30.44	31.10	161,435	+0.16(+0.52%)
Jan 11, 2017	32.11	32.48	30.38	30.94	267,811	-1.25(-3.88%)
Jan 10, 2017	32.30	32.76	31.83	32.19	245,010	-0.15(-0.46%)
Jan 09, 2017	33.22	33.22	32.30	32.34	241,608	-0.76(-2.30%)
Jan 06, 2017	32.81	33.70	32.59	33.10	201,778	-0.01(-0.03%)
Jan 05, 2017	32.47	33.25	31.87	33.11	320,874	+0.81(+2.51%)
Jan 04, 2017	31.23	32.44	31.02	32.30	248,098	+1.15(+3.69%)

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.