Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.10	34.35	33.96	34.05	2,638,076	-0.22(-0.65%)
Mar 30, 2017	34.13	34.37	34.05	34.27	1,745,871	-0.01(-0.01%)
Mar 29, 2017	33.90	34.42	33.89	34.28	2,659,829	+0.28(+0.83%)
Mar 28, 2017	33.63	34.14	33.57	33.99	2,303,577	+0.30(+0.90%)
Mar 27, 2017	33.94	34.08	33.32	33.69	3,280,618	-0.57(-1.67%)
Mar 24, 2017	34.32	34.49	34.10	34.26	2,827,878	+0.02(+0.04%)
Mar 23, 2017	34.23	34.39	33.97	34.25	3,126,691	+0.03(+0.09%)
Mar 22, 2017	34.01	34.40	33.98	34.22	2,787,913	-0.06(-0.18%)
Mar 21, 2017	35.08	35.18	34.13	34.28	5,700,721	-0.74(-2.11%)
Mar 20, 2017	35.19	35.27	34.86	35.02	4,022,137	-0.21(-0.59%)
Mar 17, 2017	35.05	35.27	34.86	35.23	10,492,571	+0.32(+0.91%)
Mar 16, 2017	34.94	35.07	34.81	34.91	3,314,301	+0.01(+0.03%)
Mar 15, 2017	34.36	35.03	34.33	34.90	3,669,775	+0.77(+2.26%)
Mar 14, 2017	34.29	34.29	33.77	34.13	2,290,260	-0.26(-0.77%)
Mar 13, 2017	34.33	34.54	34.31	34.39	2,556,564	+0.08(+0.24%)
Mar 10, 2017	34.14	34.38	33.96	34.31	3,200,188	+0.50(+1.48%)
Mar 09, 2017	33.96	34.19	33.56	33.81	4,514,183	-0.30(-0.88%)
Mar 08, 2017	34.32	34.44	34.00	34.11	2,941,859	-0.13(-0.38%)
Mar 07, 2017	34.41	34.77	34.21	34.24	3,332,420	-0.35(-1.03%)
Mar 06, 2017	34.57	34.84	34.21	34.59	3,475,527	-0.18(-0.52%)
Mar 03, 2017	34.24	34.82	34.16	34.77	4,198,050	+0.63(+1.86%)
Mar 02, 2017	34.93	34.95	34.09	34.14	5,405,980	-0.92(-2.62%)
Mar 01, 2017	34.41	35.22	34.20	35.06	5,335,668	+1.21(+3.56%)
Feb 28, 2017	34.22	34.28	33.77	33.85	3,605,936	-0.41(-1.18%)
Feb 27, 2017	34.11	34.30	33.95	34.26	3,448,809	+0.10(+0.28%)
Feb 24, 2017	34.15	34.24	33.78	34.16	3,249,635	-0.01(-0.03%)
Feb 23, 2017	34.63	34.70	34.00	34.17	2,688,576	-0.30(-0.88%)
Feb 22, 2017	34.66	34.73	34.31	34.48	2,803,200	-0.37(-1.06%)
Feb 21, 2017	34.93	35.05	34.65	34.85	3,691,863	-0.04(-0.12%)
Feb 17, 2017		34.89	34.89	34.89	0	+0.07(+0.19%)
Feb 16, 2017	35.41	35.43	34.68	34.82	2,946,469	-0.55(-1.55%)
Feb 15, 2017	35.31	35.50	35.10	35.37	2,795,036	-0.14(-0.39%)
Feb 14, 2017	35.34	35.53	35.23	35.50	3,960,194	+0.10(+0.29%)
Feb 13, 2017	34.96	35.41	34.93	35.40	3,621,800	+0.58(+1.66%)
Feb 10, 2017	34.56	34.90	34.39	34.83	3,748,992	+0.40(+1.15%)
Feb 09, 2017	33.83	34.50	33.68	34.43	4,232,880	+0.68(+2.02%)
Feb 08, 2017	34.12	34.12	33.66	33.75	3,785,929	-0.40(-1.17%)
Feb 07, 2017	34.37	34.63	34.10	34.15	2,450,298	-0.22(-0.65%)
Feb 06, 2017	34.36	34.62	34.12	34.37	3,215,574	-0.21(-0.61%)
Feb 03, 2017	33.99	34.77	33.99	34.58	3,923,755	+0.45(+1.33%)
Feb 02, 2017	34.46	34.82	34.02	34.13	3,714,981	-0.53(-1.52%)
Feb 01, 2017	34.15	35.24	34.02	34.65	6,057,992	+0.67(+1.96%)
Jan 31, 2017	33.28	34.66	32.80	33.99	12,515,089	-0.16(-0.46%)
Jan 30, 2017	34.01	34.21	33.58	34.14	7,184,544	+0.02(+0.04%)
Jan 27, 2017	34.42	34.43	33.89	34.13	3,171,204	-0.25(-0.72%)
Jan 26, 2017	34.48	34.56	34.20	34.37	3,197,274	-0.16(-0.47%)
Jan 25, 2017	33.83	34.68	33.74	34.54	4,545,903	+0.86(+2.55%)
Jan 24, 2017	33.15	33.78	33.15	33.68	3,246,242	+0.62(+1.88%)
Jan 23, 2017	33.32	33.32	32.94	33.06	4,667,181	-0.27(-0.80%)
Jan 20, 2017	33.32	33.48	33.03	33.32	3,724,622	+0.13(+0.40%)
Jan 19, 2017	33.60	33.68	33.06	33.19	4,096,146	-0.29(-0.86%)
Jan 18, 2017	33.78	33.78	33.42	33.48	4,860,006	-0.31(-0.91%)
Jan 17, 2017	33.83	34.06	33.63	33.79	2,452,998	-0.30(-0.89%)
Jan 13, 2017		34.09	34.09	34.09	0	+0.60(+1.79%)
Jan 12, 2017	33.73	33.73	33.17	33.49	2,932,445	-0.24(-0.70%)
Jan 11, 2017	33.45	33.74	33.33	33.73	3,172,860	+0.28(+0.83%)
Jan 10, 2017	32.96	33.48	32.88	33.45	4,031,389	+0.60(+1.81%)
Jan 09, 2017	33.20	33.32	32.70	32.85	2,938,491	-0.41(-1.23%)
Jan 06, 2017	33.10	33.50	32.79	33.26	3,448,219	+0.37(+1.14%)
Jan 05, 2017	33.27	33.44	32.80	32.89	3,284,217	-0.55(-1.63%)
Jan 04, 2017	33.17	33.52	33.15	33.44	4,849,194	+0.45(+1.38%)

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.