Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.90	34.34	33.83	34.06	2,617,974	+0.01(+0.03%)
Mar 30, 2017	33.45	34.18	33.42	34.05	2,133,079	+0.56(+1.66%)
Mar 29, 2017	33.28	33.56	33.12	33.49	1,858,431	+0.06(+0.18%)
Mar 28, 2017	32.55	33.71	32.51	33.43	2,871,736	+0.68(+2.09%)
Mar 27, 2017	32.00	32.81	31.50	32.75	2,326,799	-0.09(-0.27%)
Mar 24, 2017	33.01	33.17	32.57	32.84	1,964,098	-0.10(-0.30%)
Mar 23, 2017	32.86	33.33	32.73	32.93	2,141,151	+0.09(+0.27%)
Mar 22, 2017	32.60	33.33	32.16	32.85	2,716,305	+0.01(+0.03%)
Mar 21, 2017	34.19	34.42	32.76	32.84	4,596,088	-1.24(-3.64%)
Mar 20, 2017	34.40	34.49	34.04	34.08	3,976,196	-0.49(-1.41%)
Mar 17, 2017	35.05	35.14	34.41	34.56	5,106,757	-0.41(-1.17%)
Mar 16, 2017	34.67	35.33	34.48	34.97	3,795,653	+0.55(+1.59%)
Mar 15, 2017	34.84	35.06	34.31	34.43	3,856,991	-0.21(-0.62%)
Mar 14, 2017	34.74	34.90	34.21	34.64	4,350,385	-0.23(-0.67%)
Mar 13, 2017	34.63	35.02	34.27	34.88	3,516,677	+0.57(+1.65%)
Mar 10, 2017	34.34	34.44	33.87	34.31	2,654,544	+0.31(+0.92%)
Mar 09, 2017	33.98	34.24	33.73	34.00	2,518,793	-0.06(-0.17%)
Mar 08, 2017	34.56	34.92	34.02	34.06	2,251,272	-0.18(-0.51%)
Mar 07, 2017	34.29	34.50	33.93	34.23	2,830,048	-0.13(-0.37%)
Mar 06, 2017	34.23	34.45	34.01	34.36	2,949,513	-0.27(-0.78%)
Mar 03, 2017	33.96	34.89	33.89	34.63	3,477,201	+0.43(+1.27%)
Mar 02, 2017	35.39	35.42	34.11	34.19	5,415,856	-1.14(-3.23%)
Mar 01, 2017	34.21	35.67	34.20	35.34	8,150,070	+1.65(+4.90%)
Feb 28, 2017	33.91	34.75	32.92	33.69	15,249,107	-2.63(-7.23%)
Feb 27, 2017	35.92	36.34	35.78	36.31	2,309,807	+0.40(+1.11%)
Feb 24, 2017	35.84	36.07	35.64	35.91	2,622,925	-0.26(-0.73%)
Feb 23, 2017	36.53	36.56	35.97	36.18	2,664,764	-0.29(-0.80%)
Feb 22, 2017	36.13	36.67	36.07	36.47	2,891,933	+0.07(+0.19%)
Feb 21, 2017	36.50	36.81	36.28	36.40	2,193,295	+0.12(+0.32%)
Feb 17, 2017		36.28	36.28	36.28	0	+0.00(+0.00%)
Feb 16, 2017	36.59	36.61	36.10	36.28	2,529,929	-0.33(-0.91%)
Feb 15, 2017	36.19	36.77	36.00	36.61	3,085,170	+0.62(+1.71%)
Feb 14, 2017	35.03	36.05	35.03	36.00	2,619,304	+0.70(+1.99%)
Feb 13, 2017	35.04	35.62	34.96	35.30	3,490,303	+0.59(+1.69%)
Feb 10, 2017	35.13	35.21	34.55	34.71	3,796,784	-0.23(-0.67%)
Feb 09, 2017	34.40	35.21	34.38	34.95	3,280,859	+0.72(+2.11%)
Feb 08, 2017	34.31	34.31	33.75	34.22	2,822,416	-0.23(-0.68%)
Feb 07, 2017	34.14	34.66	34.06	34.46	4,000,086	+0.49(+1.44%)
Feb 06, 2017	33.69	34.19	33.54	33.97	2,826,491	+0.03(+0.09%)
Feb 03, 2017	34.19	34.45	33.82	33.94	6,821,348	+0.51(+1.52%)
Feb 02, 2017	34.57	34.92	32.53	33.43	16,871,792	-3.25(-8.86%)
Feb 01, 2017	36.92	37.38	36.49	36.68	4,189,145	+0.13(+0.35%)
Jan 31, 2017	36.82	37.00	36.19	36.56	3,450,018	-0.49(-1.32%)
Jan 30, 2017	37.14	37.15	36.33	37.04	2,749,829	-0.31(-0.84%)
Jan 27, 2017	37.08	37.69	36.83	37.36	5,768,932	+0.84(+2.30%)
Jan 26, 2017	36.20	36.68	36.12	36.52	3,451,626	+0.41(+1.14%)
Jan 25, 2017	36.35	36.44	35.86	36.11	2,533,712	+0.26(+0.74%)
Jan 24, 2017	35.50	36.12	35.37	35.84	1,824,854	+0.48(+1.35%)
Jan 23, 2017	35.34	35.55	34.97	35.37	1,480,854	-0.16(-0.44%)
Jan 20, 2017	35.44	35.75	35.36	35.52	3,040,471	+0.15(+0.41%)
Jan 19, 2017	35.58	35.74	35.26	35.38	3,469,981	-0.13(-0.36%)
Jan 18, 2017	35.04	35.55	34.40	35.50	3,001,559	+0.59(+1.69%)
Jan 17, 2017	35.77	35.96	34.84	34.91	2,845,522	-1.14(-3.15%)
Jan 13, 2017		36.05	36.05	36.05	0	+0.20(+0.57%)
Jan 12, 2017	35.83	35.91	35.16	35.84	1,984,123	-0.20(-0.57%)
Jan 11, 2017	35.91	36.11	35.71	36.05	3,580,527	+0.14(+0.38%)
Jan 10, 2017	35.96	36.35	35.64	35.91	3,157,166	+0.32(+0.91%)
Jan 09, 2017	35.52	35.84	35.11	35.59	2,185,711	-0.10(-0.27%)
Jan 06, 2017	35.91	36.12	35.49	35.69	4,640,039	-0.15(-0.41%)
Jan 05, 2017	35.05	35.88	34.88	35.83	6,461,729	+0.71(+2.03%)
Jan 04, 2017	34.56	35.42	34.41	35.12	2,601,202	+0.74(+2.16%)

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.