Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	36.44	36.79	36.27	36.52	557,094	+0.16(+0.44%)
Mar 30, 2017	36.03	36.47	36.02	36.36	605,939	-0.06(-0.16%)
Mar 29, 2017	37.15	37.16	36.00	36.42	1,000,780	-0.79(-2.12%)
Mar 28, 2017	37.09	37.42	37.01	37.21	496,362	+0.12(+0.32%)
Mar 27, 2017	37.32	37.33	36.72	37.09	381,890	-0.31(-0.83%)
Mar 24, 2017	38.04	38.21	37.32	37.40	395,347	-0.47(-1.24%)
Mar 23, 2017	37.86	38.40	37.78	37.87	283,009	+0.02(+0.05%)
Mar 22, 2017	37.64	37.96	37.54	37.85	228,748	-0.02(-0.05%)
Mar 21, 2017	38.50	38.60	37.76	37.87	533,056	-0.60(-1.56%)
Mar 20, 2017	38.18	38.54	37.86	38.47	618,886	+0.40(+1.05%)
Mar 17, 2017	37.90	38.21	37.63	38.07	755,953	+0.28(+0.74%)
Mar 16, 2017	38.17	38.37	37.76	37.79	284,277	-0.30(-0.79%)
Mar 15, 2017	37.78	38.18	37.52	38.09	413,193	+0.59(+1.57%)
Mar 14, 2017	37.75	37.88	37.45	37.50	401,171	-0.50(-1.32%)
Mar 13, 2017	38.10	38.50	37.79	38.00	478,698	-0.08(-0.21%)
Mar 10, 2017	37.91	38.24	37.70	38.08	547,170	+0.40(+1.06%)
Mar 09, 2017	37.83	38.16	37.46	37.68	415,789	-0.35(-0.92%)
Mar 08, 2017	37.76	38.49	37.76	38.03	549,579	+0.39(+1.04%)
Mar 07, 2017	37.40	37.73	37.10	37.64	673,295	+0.24(+0.64%)
Mar 06, 2017	37.90	37.97	37.29	37.40	568,454	-0.60(-1.58%)
Mar 03, 2017	38.41	38.46	37.90	38.00	382,821	-0.27(-0.71%)
Mar 02, 2017	38.27	38.44	38.10	38.27	581,428	+0.00(+0.00%)
Mar 01, 2017	38.65	38.65	38.09	38.27	688,969	+0.18(+0.47%)
Feb 28, 2017	38.54	38.71	38.09	38.09	751,563	-0.59(-1.53%)
Feb 27, 2017	38.76	38.85	38.52	38.68	504,405	-0.05(-0.13%)
Feb 24, 2017	39.31	39.50	38.70	38.73	583,871	-0.61(-1.55%)
Feb 23, 2017	39.51	39.57	39.12	39.34	409,769	+0.00(+0.00%)
Feb 22, 2017	39.81	39.81	39.33	39.34	472,204	-0.47(-1.18%)
Feb 21, 2017	39.84	40.22	39.63	39.81	687,641	-0.02(-0.05%)
Feb 17, 2017		39.83	39.83	39.83	0	-0.46(-1.14%)
Feb 16, 2017	40.49	40.67	40.09	40.29	430,158	-0.15(-0.37%)
Feb 15, 2017	40.49	40.80	40.44	40.44	456,977	-0.07(-0.17%)
Feb 14, 2017	40.70	40.84	40.12	40.51	595,725	-0.26(-0.64%)
Feb 13, 2017	41.16	41.58	40.76	40.77	695,372	-0.37(-0.90%)
Feb 10, 2017	40.92	41.53	40.70	41.14	831,009	+0.10(+0.24%)
Feb 09, 2017	41.99	42.44	40.67	41.04	1,319,240	-1.78(-4.16%)
Feb 08, 2017	42.67	43.06	42.56	42.82	534,624	+0.07(+0.16%)
Feb 07, 2017	42.98	43.49	42.59	42.75	475,612	-0.35(-0.81%)
Feb 06, 2017	43.23	43.38	42.77	43.10	378,551	-0.41(-0.94%)
Feb 03, 2017	42.80	43.68	42.80	43.51	401,697	+0.80(+1.87%)
Feb 02, 2017	43.46	43.68	42.52	42.71	613,093	-0.77(-1.77%)
Feb 01, 2017	44.13	44.40	43.24	43.48	621,115	-0.21(-0.48%)
Jan 31, 2017	42.57	43.78	42.57	43.69	702,231	+1.11(+2.61%)
Jan 30, 2017	43.10	43.42	42.40	42.58	486,394	-0.85(-1.96%)
Jan 27, 2017	42.75	44.58	42.75	43.43	588,569	+0.98(+2.31%)
Jan 26, 2017	42.94	43.13	42.32	42.45	501,160	-0.44(-1.03%)
Jan 25, 2017	41.03	43.17	41.00	42.89	639,133	+1.93(+4.71%)
Jan 24, 2017	40.07	41.11	40.04	40.96	310,165	+1.02(+2.55%)
Jan 23, 2017	39.60	40.05	39.46	39.94	319,350	+0.22(+0.55%)
Jan 20, 2017	39.91	40.21	39.50	39.72	251,180	+0.12(+0.30%)
Jan 19, 2017	39.91	40.28	39.42	39.60	293,439	-0.20(-0.50%)
Jan 18, 2017	39.29	39.82	39.02	39.80	358,971	+0.47(+1.20%)
Jan 17, 2017	39.52	39.82	39.15	39.33	351,280	-0.36(-0.91%)
Jan 13, 2017		39.69	39.69	39.69	0	+0.00(+0.00%)
Jan 12, 2017	40.45	40.61	39.12	39.69	469,142	-0.76(-1.88%)
Jan 11, 2017	39.75	40.63	39.69	40.45	604,741	+0.67(+1.68%)
Jan 10, 2017	39.64	40.67	39.57	39.78	571,038	+0.36(+0.91%)
Jan 09, 2017	40.33	40.33	39.33	39.42	563,026	-0.88(-2.18%)
Jan 06, 2017	40.32	40.70	39.94	40.30	355,790	-0.04(-0.10%)
Jan 05, 2017	40.15	40.39	39.78	40.34	402,151	+0.29(+0.72%)
Jan 04, 2017	39.84	40.42	39.70	40.05	428,508	+0.35(+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.