Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.28	40.03	39.23	39.79	6,162,122	+0.31(+0.80%)
Mar 30, 2017	39.84	40.00	39.37	39.48	7,485,593	-0.32(-0.81%)
Mar 29, 2017	38.59	39.85	38.55	39.80	4,912,163	+1.20(+3.10%)
Mar 28, 2017	38.52	38.70	38.27	38.60	5,169,238	+0.16(+0.41%)
Mar 27, 2017	38.09	38.63	37.93	38.44	4,054,034	-0.03(-0.08%)
Mar 24, 2017	38.98	38.99	38.43	38.48	4,525,789	-0.34(-0.87%)
Mar 23, 2017	39.01	39.33	38.72	38.81	3,456,743	-0.21(-0.54%)
Mar 22, 2017	38.66	39.23	38.52	39.03	5,142,412	+0.24(+0.63%)
Mar 21, 2017	39.74	39.85	38.70	38.78	6,595,399	-0.98(-2.46%)
Mar 20, 2017	39.89	40.00	39.49	39.76	7,111,979	-0.23(-0.57%)
Mar 17, 2017	40.52	40.74	39.80	39.99	6,743,981	-0.31(-0.76%)
Mar 16, 2017	40.66	41.13	40.24	40.29	6,625,229	-0.30(-0.74%)
Mar 15, 2017	39.74	40.63	39.49	40.59	8,000,928	+1.22(+3.10%)
Mar 14, 2017	39.70	39.83	39.11	39.37	7,472,235	-0.77(-1.92%)
Mar 13, 2017	39.26	40.22	39.26	40.15	7,330,805	+0.88(+2.25%)
Mar 10, 2017	39.03	39.32	38.55	39.26	5,975,251	+0.46(+1.20%)
Mar 09, 2017	39.38	39.51	38.52	38.80	6,290,059	-0.74(-1.87%)
Mar 08, 2017	39.48	40.11	39.42	39.54	7,429,349	+0.06(+0.14%)
Mar 07, 2017	40.26	40.51	39.45	39.48	4,335,869	-0.79(-1.96%)
Mar 06, 2017	40.18	40.40	39.77	40.27	8,670,857	-0.09(-0.23%)
Mar 03, 2017	40.29	40.45	40.00	40.37	5,077,210	+0.18(+0.45%)
Mar 02, 2017	40.07	40.48	39.68	40.18	6,283,953	+0.04(+0.10%)
Mar 01, 2017	39.37	40.55	39.34	40.15	7,560,913	+1.09(+2.80%)
Feb 28, 2017	39.76	40.29	38.96	39.05	7,188,246	-0.91(-2.29%)
Feb 27, 2017	39.38	40.10	39.36	39.96	6,521,945	+0.57(+1.46%)
Feb 24, 2017	39.37	39.40	38.92	39.39	3,961,149	-0.25(-0.64%)
Feb 23, 2017	39.67	39.88	39.30	39.64	3,396,237	+0.43(+1.08%)
Feb 22, 2017	39.44	39.66	39.03	39.22	4,010,695	-0.45(-1.13%)
Feb 21, 2017	39.74	39.85	39.36	39.66	5,034,285	+0.28(+0.72%)
Feb 17, 2017		39.38	39.38	39.38	0	+0.05(+0.12%)
Feb 16, 2017	40.15	40.15	39.26	39.33	3,753,810	-0.54(-1.34%)
Feb 15, 2017	39.99	40.27	39.58	39.87	5,583,717	-0.25(-0.63%)
Feb 14, 2017	39.39	40.13	39.13	40.12	5,536,917	+0.82(+2.08%)
Feb 13, 2017	39.19	39.62	39.02	39.30	4,166,077	+0.11(+0.28%)
Feb 10, 2017	39.37	39.45	38.83	39.19	3,566,710	+0.16(+0.42%)
Feb 09, 2017	38.81	39.15	38.48	39.03	5,413,639	+0.63(+1.65%)
Feb 08, 2017	37.18	38.41	37.04	38.40	5,707,367	+0.93(+2.48%)
Feb 07, 2017	37.62	37.92	37.19	37.47	5,116,834	-0.34(-0.91%)
Feb 06, 2017	37.67	38.11	37.36	37.81	10,204,404	+0.16(+0.44%)
Feb 03, 2017	37.38	37.91	36.87	37.65	4,834,386	+0.20(+0.54%)
Feb 02, 2017	37.86	37.91	37.07	37.44	5,310,285	+0.15(+0.40%)
Feb 01, 2017	38.83	39.06	36.82	37.29	9,798,007	-0.27(-0.71%)
Jan 31, 2017	37.94	37.99	36.64	37.56	6,791,747	-0.24(-0.64%)
Jan 30, 2017	38.40	38.46	37.61	37.80	7,002,753	-0.56(-1.47%)
Jan 27, 2017	38.76	39.08	38.04	38.36	6,503,956	-0.28(-0.73%)
Jan 26, 2017	39.15	39.15	38.52	38.65	5,543,644	-0.18(-0.46%)
Jan 25, 2017	39.31	39.33	38.43	38.83	9,696,911	-0.33(-0.84%)
Jan 24, 2017	38.40	39.46	38.28	39.15	9,364,098	+1.07(+2.81%)
Jan 23, 2017	37.96	38.12	37.61	38.08	10,425,345	-0.03(-0.08%)
Jan 20, 2017	38.15	38.33	37.84	38.11	6,439,168	+0.30(+0.81%)
Jan 19, 2017	38.26	38.32	37.47	37.81	5,354,838	-0.41(-1.08%)
Jan 18, 2017	37.79	38.57	37.68	38.22	4,800,221	+0.13(+0.35%)
Jan 17, 2017	38.10	38.77	37.72	38.09	6,551,675	+0.27(+0.72%)
Jan 13, 2017		37.82	37.82	37.82	0	-0.68(-1.77%)
Jan 12, 2017	38.78	38.87	38.09	38.50	5,056,591	-0.32(-0.83%)
Jan 11, 2017	38.61	39.08	38.38	38.82	8,547,731	+0.54(+1.41%)
Jan 10, 2017	38.69	39.05	38.28	38.28	6,555,342	-0.38(-0.99%)
Jan 09, 2017	39.12	39.26	38.58	38.66	10,282,573	-0.71(-1.81%)
Jan 06, 2017	39.95	40.06	39.31	39.37	6,074,482	-0.53(-1.33%)
Jan 05, 2017	40.26	40.48	39.11	39.90	12,198,071	-0.15(-0.37%)
Jan 04, 2017	41.39	41.82	39.89	40.05	14,047,035	-1.32(-3.19%)

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.