Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.55	32.71	31.22	31.95	166,660	+0.59(+1.90%)
Mar 30, 2017	31.05	31.91	30.72	31.35	79,293	+0.39(+1.24%)
Mar 29, 2017	30.82	31.40	30.48	30.97	74,283	-0.02(-0.05%)
Mar 28, 2017	29.99	31.31	29.05	30.98	100,071	+0.80(+2.64%)
Mar 27, 2017	29.52	30.41	29.28	30.19	52,507	+0.01(+0.03%)
Mar 24, 2017	30.14	30.74	29.96	30.18	112,133	+0.19(+0.64%)
Mar 23, 2017	29.14	30.01	29.08	29.99	73,059	+1.04(+3.59%)
Mar 22, 2017	29.16	29.58	28.34	28.95	81,466	-0.20(-0.69%)
Mar 21, 2017	31.52	31.83	29.01	29.15	114,164	-2.77(-8.67%)
Mar 20, 2017	32.49	32.49	31.47	31.91	36,239	-0.46(-1.42%)
Mar 17, 2017	31.75	32.94	31.75	32.37	254,813	+0.53(+1.66%)
Mar 16, 2017	32.40	32.68	31.79	31.85	52,702	-0.39(-1.22%)
Mar 15, 2017	31.54	32.41	31.13	32.24	56,930	+1.10(+3.53%)
Mar 14, 2017	30.46	31.30	30.46	31.14	39,687	+0.07(+0.22%)
Mar 13, 2017	30.76	31.77	30.76	31.08	41,582	+0.38(+1.23%)
Mar 10, 2017	30.71	30.88	30.30	30.70	70,379	+0.39(+1.30%)
Mar 09, 2017	31.57	31.57	30.15	30.30	68,512	-1.28(-4.06%)
Mar 08, 2017	31.92	31.92	31.48	31.59	43,163	-0.18(-0.58%)
Mar 07, 2017	31.90	32.23	31.65	31.77	65,865	-0.17(-0.52%)
Mar 06, 2017	32.38	33.29	31.83	31.94	41,578	-0.88(-2.68%)
Mar 03, 2017	32.71	33.19	32.16	32.82	47,668	+0.28(+0.85%)
Mar 02, 2017	33.31	34.34	32.45	32.54	69,381	-1.58(-4.64%)
Mar 01, 2017	33.25	34.61	33.16	34.13	104,293	+1.39(+4.25%)
Feb 28, 2017	33.47	34.18	32.37	32.74	66,230	-0.77(-2.30%)
Feb 27, 2017	33.02	34.20	33.02	33.51	56,191	+0.47(+1.42%)
Feb 24, 2017	32.47	33.11	32.07	33.04	63,332	+0.26(+0.79%)
Feb 23, 2017	34.26	34.26	32.06	32.78	62,618	-1.42(-4.14%)
Feb 22, 2017	35.10	35.10	33.71	34.20	57,650	-0.91(-2.59%)
Feb 21, 2017	35.00	35.80	34.55	35.10	42,932	+0.24(+0.69%)
Feb 17, 2017		34.86	34.86	34.86	0	+0.13(+0.38%)
Feb 16, 2017	34.65	34.92	34.33	34.73	49,648	+0.01(+0.02%)
Feb 15, 2017	34.50	35.05	34.19	34.72	65,455	-0.08(-0.24%)
Feb 14, 2017	36.00	36.00	34.36	34.80	96,782	-1.28(-3.53%)
Feb 13, 2017	35.43	36.63	35.43	36.08	63,825	+0.98(+2.80%)
Feb 10, 2017	35.07	35.35	34.75	35.10	66,874	+0.35(+1.01%)
Feb 09, 2017	33.88	35.10	33.88	34.75	92,914	+0.91(+2.68%)
Feb 08, 2017	34.17	34.63	33.25	33.84	85,128	-0.48(-1.41%)
Feb 07, 2017	34.38	34.95	34.18	34.32	71,557	+0.01(+0.02%)
Feb 06, 2017	34.18	34.84	33.75	34.31	89,629	-0.13(-0.39%)
Feb 03, 2017	33.55	34.73	32.63	34.45	147,476	-0.53(-1.52%)
Feb 02, 2017	34.05	35.21	33.80	34.98	82,489	+0.92(+2.69%)
Feb 01, 2017	34.39	35.35	33.63	34.06	59,289	-0.20(-0.58%)
Jan 31, 2017	34.46	34.46	33.68	34.26	88,374	-0.02(-0.07%)
Jan 30, 2017	34.92	34.92	33.63	34.29	53,809	-0.84(-2.40%)
Jan 27, 2017	35.28	35.48	34.70	35.13	36,938	+0.07(+0.19%)
Jan 26, 2017	35.18	35.75	34.38	35.06	150,216	-0.36(-1.01%)
Jan 25, 2017	35.57	35.57	34.75	35.42	104,065	+0.03(+0.09%)
Jan 24, 2017	33.81	35.83	33.81	35.39	158,084	+1.64(+4.87%)
Jan 23, 2017	33.34	33.87	33.34	33.75	108,099	+0.33(+0.97%)
Jan 20, 2017	33.99	33.99	33.31	33.42	141,379	-0.37(-1.09%)
Jan 19, 2017	34.75	34.75	33.60	33.79	89,410	-0.98(-2.83%)
Jan 18, 2017	35.35	35.35	34.40	34.77	120,073	-0.46(-1.30%)
Jan 17, 2017	35.14	35.35	34.66	35.23	55,251	+0.08(+0.24%)
Jan 13, 2017		35.15	35.15	35.15	0	-0.24(-0.68%)
Jan 12, 2017	36.75	36.75	34.87	35.39	48,117	-1.19(-3.26%)
Jan 11, 2017	36.25	36.84	35.50	36.58	62,401	+0.33(+0.90%)
Jan 10, 2017	35.11	36.57	35.11	36.25	82,361	+1.42(+4.07%)
Jan 09, 2017	35.80	36.13	34.73	34.84	55,398	-0.71(-1.99%)
Jan 06, 2017	36.69	36.69	35.47	35.55	62,418	-0.77(-2.11%)
Jan 05, 2017	37.34	37.41	35.99	36.31	52,085	-1.11(-2.96%)
Jan 04, 2017	36.50	37.63	36.15	37.42	125,614	+1.23(+3.41%)

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.