Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.88	32.18	31.73	31.95	636,815	+0.14(+0.44%)
Mar 30, 2017	31.52	31.90	31.51	31.81	692,650	+0.31(+0.99%)
Mar 29, 2017	32.13	32.14	31.13	31.50	1,157,179	-0.68(-2.12%)
Mar 28, 2017	32.08	32.37	32.01	32.18	573,932	+0.10(+0.32%)
Mar 27, 2017	32.28	32.28	31.76	32.08	441,570	-0.27(-0.83%)
Mar 24, 2017	32.90	33.05	32.28	32.35	457,130	-0.41(-1.24%)
Mar 23, 2017	32.74	33.21	32.67	32.75	327,237	+0.02(+0.05%)
Mar 22, 2017	32.55	32.83	32.47	32.73	264,496	-0.02(-0.05%)
Mar 21, 2017	33.30	33.38	32.66	32.75	616,360	-0.52(-1.56%)
Mar 20, 2017	33.02	33.33	32.74	33.27	715,604	+0.35(+1.05%)
Mar 17, 2017	32.78	33.05	32.54	32.92	874,091	+0.24(+0.74%)
Mar 16, 2017	33.01	33.18	32.66	32.68	328,703	-0.26(-0.79%)
Mar 15, 2017	32.67	33.02	32.45	32.94	477,765	+0.51(+1.57%)
Mar 14, 2017	32.65	32.76	32.39	32.43	463,865	-0.43(-1.32%)
Mar 13, 2017	32.95	33.30	32.68	32.86	553,507	-0.07(-0.21%)
Mar 10, 2017	32.79	33.08	32.60	32.93	632,680	+0.35(+1.06%)
Mar 09, 2017	32.72	33.00	32.40	32.59	480,767	-0.30(-0.92%)
Mar 08, 2017	32.66	33.29	32.66	32.89	635,466	+0.34(+1.04%)
Mar 07, 2017	32.35	32.63	32.09	32.55	778,516	+0.21(+0.64%)
Mar 06, 2017	32.78	32.84	32.25	32.35	657,290	-0.52(-1.58%)
Mar 03, 2017	33.22	33.26	32.78	32.86	442,647	-0.23(-0.71%)
Mar 02, 2017	33.10	33.24	32.95	33.10	672,292	+0.00(+0.00%)
Mar 01, 2017	33.43	33.43	32.94	33.10	796,639	+0.16(+0.47%)
Feb 28, 2017	33.33	33.48	32.94	32.94	869,015	-0.51(-1.53%)
Feb 27, 2017	33.52	33.60	33.31	33.45	583,232	-0.04(-0.13%)
Feb 24, 2017	34.00	34.16	33.47	33.50	675,117	-0.53(-1.55%)
Feb 23, 2017	34.17	34.22	33.83	34.02	473,806	+0.00(+0.00%)
Feb 22, 2017	34.43	34.43	34.01	34.02	545,999	-0.41(-1.18%)
Feb 21, 2017	34.46	34.78	34.27	34.43	795,104	-0.02(-0.05%)
Feb 17, 2017		34.45	34.45	34.45	0	-0.40(-1.14%)
Feb 16, 2017	35.02	35.17	34.67	34.84	497,382	-0.13(-0.37%)
Feb 15, 2017	35.02	35.29	34.97	34.97	528,392	-0.06(-0.17%)
Feb 14, 2017	35.20	35.32	34.70	35.03	688,823	-0.22(-0.64%)
Feb 13, 2017	35.60	35.96	35.25	35.26	804,043	-0.32(-0.90%)
Feb 10, 2017	35.39	35.92	35.20	35.58	960,877	+0.09(+0.24%)
Feb 09, 2017	36.31	36.70	35.17	35.49	1,525,407	-1.54(-4.16%)
Feb 08, 2017	36.90	37.24	36.81	37.03	618,173	+0.06(+0.16%)
Feb 07, 2017	37.17	37.61	36.83	36.97	549,939	-0.30(-0.81%)
Feb 06, 2017	37.39	37.52	36.99	37.27	437,710	-0.35(-0.94%)
Feb 03, 2017	37.02	37.78	37.02	37.63	464,473	+0.69(+1.87%)
Feb 02, 2017	37.59	37.78	36.77	36.94	708,905	-0.67(-1.77%)
Feb 01, 2017	38.17	38.40	37.40	37.60	718,181	-0.18(-0.48%)
Jan 31, 2017	36.82	37.86	36.82	37.78	811,974	+0.96(+2.61%)
Jan 30, 2017	37.27	37.56	36.67	36.83	562,406	-0.74(-1.96%)
Jan 27, 2017	36.97	38.55	36.97	37.56	680,549	+0.85(+2.31%)
Jan 26, 2017	37.14	37.30	36.60	36.71	579,480	-0.38(-1.03%)
Jan 25, 2017	35.48	37.34	35.46	37.09	739,015	+1.67(+4.71%)
Jan 24, 2017	34.65	35.55	34.63	35.42	358,636	+0.88(+2.55%)
Jan 23, 2017	34.25	34.64	34.13	34.54	369,257	+0.19(+0.55%)
Jan 20, 2017	34.52	34.78	34.16	34.35	290,433	+0.10(+0.30%)
Jan 19, 2017	34.52	34.84	34.09	34.25	339,297	-0.17(-0.50%)
Jan 18, 2017	33.98	34.44	33.75	34.42	415,070	+0.41(+1.20%)
Jan 17, 2017	34.18	34.44	33.85	34.01	406,177	-0.31(-0.91%)
Jan 13, 2017		34.33	34.33	34.33	0	+0.00(+0.00%)
Jan 12, 2017	34.98	35.12	33.83	34.33	542,458	-0.66(-1.88%)
Jan 11, 2017	34.38	35.14	34.33	34.98	699,248	+0.58(+1.68%)
Jan 10, 2017	34.28	35.17	34.22	34.40	660,278	+0.31(+0.91%)
Jan 09, 2017	34.88	34.88	34.01	34.09	651,014	-0.76(-2.18%)
Jan 06, 2017	34.87	35.20	34.54	34.85	411,392	-0.03(-0.10%)
Jan 05, 2017	34.72	34.93	34.40	34.89	464,998	+0.25(+0.72%)
Jan 04, 2017	34.46	34.96	34.33	34.64	495,474	+0.30(+0.88%)

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.