Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.54	32.87	32.20	32.75	1,644,072	+0.23(+0.71%)
Mar 30, 2017	32.84	33.02	32.31	32.52	1,540,336	-0.26(-0.79%)
Mar 29, 2017	32.00	32.99	31.96	32.78	2,794,018	+0.97(+3.05%)
Mar 28, 2017	32.34	32.34	31.68	31.81	2,467,938	-0.62(-1.91%)
Mar 27, 2017	32.09	32.64	31.60	32.43	2,434,806	-0.05(-0.15%)
Mar 24, 2017	32.85	33.25	32.33	32.48	2,624,177	-0.29(-0.88%)
Mar 23, 2017	33.56	33.56	32.54	32.77	2,563,657	-0.73(-2.18%)
Mar 22, 2017	33.59	33.98	33.09	33.50	2,144,322	-0.12(-0.36%)
Mar 21, 2017	34.68	35.03	33.46	33.62	2,569,245	-1.03(-2.97%)
Mar 20, 2017	34.17	34.72	34.10	34.65	1,307,383	+0.54(+1.58%)
Mar 17, 2017	34.23	34.45	33.90	34.11	1,236,766	-0.16(-0.47%)
Mar 16, 2017	34.26	34.70	33.98	34.27	979,102	+0.11(+0.32%)
Mar 15, 2017	33.77	34.34	33.35	34.16	2,289,372	+0.39(+1.15%)
Mar 14, 2017	34.67	34.88	33.61	33.77	1,515,234	-0.81(-2.34%)
Mar 13, 2017	34.54	34.73	34.29	34.58	1,522,562	+0.06(+0.17%)
Mar 10, 2017	34.51	34.74	34.01	34.52	1,897,630	+0.14(+0.41%)
Mar 09, 2017	33.53	34.67	33.26	34.38	4,637,769	+0.85(+2.54%)
Mar 08, 2017	33.69	33.98	33.39	33.53	1,207,096	-0.19(-0.56%)
Mar 07, 2017	33.31	34.16	33.27	33.72	1,729,149	+0.20(+0.60%)
Mar 06, 2017	33.22	33.77	33.17	33.52	1,932,292	+0.15(+0.45%)
Mar 03, 2017	33.88	34.08	33.34	33.37	2,230,211	-0.63(-1.85%)
Mar 02, 2017	34.45	34.84	33.92	34.00	1,858,097	-0.66(-1.90%)
Mar 01, 2017	33.91	34.88	33.91	34.66	2,741,761	+0.96(+2.85%)
Feb 28, 2017	33.85	34.35	33.68	33.70	2,518,760	-0.37(-1.09%)
Feb 27, 2017	33.48	34.54	33.46	34.07	2,677,252	+0.61(+1.82%)
Feb 24, 2017	33.11	33.74	32.97	33.46	2,620,263	-0.01(-0.03%)
Feb 23, 2017	34.14	34.15	32.99	33.47	4,810,510	-0.62(-1.82%)
Feb 22, 2017	33.99	34.80	33.81	34.09	2,760,673	-0.34(-0.99%)
Feb 21, 2017	34.68	35.05	34.27	34.43	2,279,962	-0.24(-0.69%)
Feb 17, 2017		34.67	34.67	34.67	0	-0.10(-0.29%)
Feb 16, 2017	35.69	35.88	34.61	34.77	4,571,237	-0.86(-2.41%)
Feb 15, 2017	36.00	36.75	35.48	35.63	3,086,182	-0.22(-0.61%)
Feb 14, 2017	35.53	36.60	35.39	35.85	4,090,500	+0.31(+0.87%)
Feb 13, 2017	35.74	36.44	35.16	35.54	6,013,145	-0.29(-0.81%)
Feb 10, 2017	37.53	38.42	35.70	35.83	16,022,030	-5.66(-13.64%)
Feb 09, 2017	41.41	41.74	40.76	41.49	4,671,296	+0.08(+0.19%)
Feb 08, 2017	41.69	41.75	40.87	41.41	3,126,650	-0.28(-0.67%)
Feb 07, 2017	41.93	42.15	41.34	41.69	1,794,473	-0.16(-0.38%)
Feb 06, 2017	42.36	42.49	41.63	41.85	1,862,726	-0.47(-1.11%)
Feb 03, 2017	42.67	43.00	42.03	42.32	1,342,113	-0.30(-0.70%)
Feb 02, 2017	42.68	43.41	42.25	42.62	1,465,307	-0.28(-0.65%)
Feb 01, 2017	41.98	43.00	41.76	42.90	1,787,493	+1.12(+2.68%)
Jan 31, 2017	41.35	41.86	40.86	41.78	987,674	+0.09(+0.22%)
Jan 30, 2017	42.36	42.42	41.03	41.69	1,859,813	-0.72(-1.70%)
Jan 27, 2017	42.75	42.75	42.05	42.41	1,176,539	-0.34(-0.80%)
Jan 26, 2017	42.50	43.03	42.41	42.75	2,187,442	+0.22(+0.52%)
Jan 25, 2017	42.57	42.69	42.00	42.53	843,673	+0.12(+0.28%)
Jan 24, 2017	41.54	42.58	41.50	42.41	1,629,514	+0.88(+2.12%)
Jan 23, 2017	40.99	41.78	40.83	41.53	1,553,151	+0.47(+1.14%)
Jan 20, 2017	40.90	41.19	40.50	41.06	1,402,410	+0.14(+0.34%)
Jan 19, 2017	40.75	41.02	40.57	40.92	1,330,531	+0.20(+0.49%)
Jan 18, 2017	40.50	40.75	40.24	40.72	1,012,142	+0.36(+0.89%)
Jan 17, 2017	40.39	40.72	40.10	40.36	925,261	-0.58(-1.42%)
Jan 13, 2017		40.94	40.94	40.94	0	+0.25(+0.61%)
Jan 12, 2017	40.43	40.76	39.96	40.69	1,131,189	-0.01(-0.02%)
Jan 11, 2017	40.02	40.76	39.96	40.70	1,146,678	+0.30(+0.74%)
Jan 10, 2017	40.38	41.24	40.37	40.40	1,977,190	+0.26(+0.65%)
Jan 09, 2017	39.49	40.41	39.31	40.14	1,719,388	+0.83(+2.11%)
Jan 06, 2017	39.80	39.96	39.21	39.31	1,230,710	-0.31(-0.78%)
Jan 05, 2017	39.20	40.18	38.81	39.62	2,310,862	+0.20(+0.51%)
Jan 04, 2017	38.28	39.44	38.28	39.42	2,228,251	+1.20(+3.14%)

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.