Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	38.96	39.12	38.82	38.83	1,020,347	-0.13(-0.32%)
Mar 30, 2017	39.12	39.19	38.89	38.96	794,856	-0.13(-0.34%)
Mar 29, 2017	39.02	39.21	38.85	39.09	2,775,549	+0.07(+0.18%)
Mar 28, 2017	39.01	39.15	38.78	39.02	1,030,358	-0.24(-0.62%)
Mar 27, 2017	39.32	39.47	38.74	39.26	680,611	-0.02(-0.04%)
Mar 24, 2017	39.37	39.54	39.16	39.28	635,693	-0.01(-0.02%)
Mar 23, 2017	38.93	39.60	38.88	39.29	895,454	+0.26(+0.66%)
Mar 22, 2017	38.93	39.24	38.78	39.03	744,827	+0.16(+0.40%)
Mar 21, 2017	38.50	39.20	38.48	38.87	1,405,338	+0.42(+1.08%)
Mar 20, 2017	38.68	38.79	38.30	38.45	574,261	-0.18(-0.47%)
Mar 17, 2017	38.02	38.79	37.98	38.64	1,925,096	+0.63(+1.65%)
Mar 16, 2017	38.45	38.45	37.84	38.01	951,905	-0.44(-1.14%)
Mar 15, 2017	37.47	38.67	37.44	38.45	1,192,274	+1.14(+3.06%)
Mar 14, 2017	37.36	37.39	37.09	37.31	658,632	-0.12(-0.32%)
Mar 13, 2017	37.45	37.60	37.22	37.43	899,856	+0.01(+0.04%)
Mar 10, 2017	37.46	37.48	37.08	37.41	935,080	+0.30(+0.80%)
Mar 09, 2017	37.02	37.23	36.97	37.11	694,457	+0.12(+0.32%)
Mar 08, 2017	37.29	37.34	36.90	37.00	868,280	-0.70(-1.85%)
Mar 07, 2017	37.61	37.79	37.53	37.69	876,621	-0.08(-0.21%)
Mar 06, 2017	37.62	37.89	37.39	37.77	667,383	-0.02(-0.06%)
Mar 03, 2017	37.87	37.91	37.45	37.79	696,774	-0.12(-0.31%)
Mar 02, 2017	37.79	38.10	37.66	37.91	795,000	-0.03(-0.08%)
Mar 01, 2017	37.40	38.08	37.36	37.94	1,118,770	+0.22(+0.58%)
Feb 28, 2017	37.42	37.75	37.29	37.72	1,702,274	+0.21(+0.56%)
Feb 27, 2017	37.58	37.85	37.43	37.51	1,008,734	-0.16(-0.44%)
Feb 24, 2017	37.80	37.99	37.51	37.68	636,552	-0.20(-0.52%)
Feb 23, 2017	37.40	38.00	37.36	37.87	795,818	+0.46(+1.23%)
Feb 22, 2017	37.25	37.41	37.07	37.41	566,394	+0.17(+0.46%)
Feb 21, 2017	36.97	37.33	36.86	37.24	748,290	+0.12(+0.32%)
Feb 17, 2017		37.12	37.12	37.12	0	-0.03(-0.08%)
Feb 16, 2017	37.05	37.30	36.90	37.15	631,668	+0.16(+0.44%)
Feb 15, 2017	36.77	36.99	36.67	36.99	576,052	-0.01(-0.02%)
Feb 14, 2017	37.16	37.22	36.88	37.00	859,882	-0.41(-1.09%)
Feb 13, 2017	37.43	37.47	37.18	37.40	513,007	-0.03(-0.08%)
Feb 10, 2017	37.08	37.48	36.93	37.43	520,757	+0.41(+1.12%)
Feb 09, 2017	36.82	37.11	36.81	37.02	1,050,185	+0.20(+0.55%)
Feb 08, 2017	36.66	36.96	36.42	36.82	950,712	+0.20(+0.53%)
Feb 07, 2017	36.46	36.74	36.40	36.62	543,705	+0.16(+0.45%)
Feb 06, 2017	36.94	37.08	36.41	36.46	936,795	-0.56(-1.52%)
Feb 03, 2017	36.88	37.13	36.64	37.02	869,918	+0.39(+1.07%)
Feb 02, 2017	36.08	36.86	35.99	36.63	1,740,707	+0.84(+2.36%)
Feb 01, 2017	36.19	36.25	35.54	35.78	731,838	-0.48(-1.34%)
Jan 31, 2017	35.63	36.29	35.46	36.27	978,672	+0.64(+1.80%)
Jan 30, 2017	35.74	35.79	35.23	35.63	791,864	-0.29(-0.81%)
Jan 27, 2017	36.47	36.47	35.82	35.92	483,287	-0.39(-1.08%)
Jan 26, 2017	36.30	36.58	36.23	36.31	892,390	+0.09(+0.26%)
Jan 25, 2017	36.07	36.43	36.07	36.21	585,341	-0.01(-0.02%)
Jan 24, 2017	35.96	36.27	35.80	36.22	494,422	+0.23(+0.65%)
Jan 23, 2017	36.25	36.55	35.87	35.99	475,868	-0.20(-0.56%)
Jan 20, 2017	36.01	36.22	35.96	36.19	661,511	+0.13(+0.37%)
Jan 19, 2017	36.31	36.50	35.93	36.06	595,511	-0.46(-1.26%)
Jan 18, 2017	36.39	36.79	36.39	36.52	466,354	+0.02(+0.04%)
Jan 17, 2017	36.44	36.79	36.37	36.50	553,380	+0.20(+0.54%)
Jan 13, 2017		36.31	36.31	36.31	0	+0.20(+0.54%)
Jan 12, 2017	35.90	36.16	35.64	36.11	761,307	+0.17(+0.48%)
Jan 11, 2017	35.38	36.01	35.38	35.94	753,435	+0.50(+1.41%)
Jan 10, 2017	35.53	35.69	35.22	35.44	1,335,104	-0.10(-0.29%)
Jan 09, 2017	36.75	36.76	35.51	35.54	958,090	-1.13(-3.09%)
Jan 06, 2017	36.29	36.84	36.29	36.68	892,500	+0.32(+0.88%)
Jan 05, 2017	36.21	36.41	36.08	36.36	1,651,872	+0.15(+0.41%)
Jan 04, 2017	35.89	36.66	35.81	36.21	1,348,460	+0.34(+0.94%)

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.