Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.48	32.70	32.38	32.60	986,341	+0.05(+0.16%)
Mar 30, 2017	32.19	32.63	32.19	32.55	770,628	+0.36(+1.12%)
Mar 29, 2017	32.42	32.49	32.10	32.19	1,006,325	-0.18(-0.54%)
Mar 28, 2017	31.75	32.51	31.65	32.36	854,616	+0.40(+1.26%)
Mar 27, 2017	31.87	32.06	31.63	31.96	1,555,985	-0.41(-1.28%)
Mar 24, 2017	32.35	32.73	32.24	32.37	841,030	-0.04(-0.11%)
Mar 23, 2017	32.19	32.72	32.19	32.41	956,447	+0.12(+0.38%)
Mar 22, 2017	32.20	32.63	31.72	32.28	1,981,521	-0.13(-0.41%)
Mar 21, 2017	33.59	33.78	32.27	32.42	2,362,761	-0.77(-2.33%)
Mar 20, 2017	34.16	34.36	33.14	33.19	3,262,632	-1.12(-3.28%)
Mar 17, 2017	35.31	35.33	34.30	34.31	2,219,162	-0.98(-2.76%)
Mar 16, 2017	35.82	35.96	35.27	35.29	1,236,507	-0.40(-1.13%)
Mar 15, 2017	35.41	35.84	35.41	35.69	980,437	+0.22(+0.62%)
Mar 14, 2017	35.43	35.58	35.20	35.47	857,828	-0.12(-0.35%)
Mar 13, 2017	34.99	35.64	34.94	35.60	774,327	+0.40(+1.15%)
Mar 10, 2017	35.09	35.40	34.95	35.19	1,042,813	+0.22(+0.63%)
Mar 09, 2017	35.38	35.62	34.95	34.97	844,153	-0.33(-0.95%)
Mar 08, 2017	35.81	35.99	35.26	35.31	1,153,286	-0.40(-1.13%)
Mar 07, 2017	35.62	35.81	35.45	35.71	1,383,208	-0.01(-0.02%)
Mar 06, 2017	35.72	35.83	35.58	35.72	1,204,280	+0.01(+0.03%)
Mar 03, 2017	36.07	36.16	35.68	35.71	1,063,740	-0.32(-0.90%)
Mar 02, 2017	36.38	36.54	35.97	36.03	1,115,463	-0.43(-1.18%)
Mar 01, 2017	36.41	36.94	36.29	36.46	2,288,636	+0.47(+1.31%)
Feb 28, 2017	36.16	36.21	35.73	35.99	1,766,480	-0.67(-1.84%)
Feb 27, 2017	37.03	37.13	36.22	36.66	1,673,087	-0.44(-1.18%)
Feb 24, 2017	36.68	37.59	36.47	37.10	2,183,593	+0.79(+2.17%)
Feb 23, 2017	36.64	36.77	36.09	36.31	1,333,271	+0.05(+0.14%)
Feb 22, 2017	36.28	36.40	36.08	36.26	1,149,974	+0.05(+0.15%)
Feb 21, 2017	36.09	36.22	35.88	36.21	762,431	+0.31(+0.85%)
Feb 17, 2017		35.90	35.90	35.90	0	-0.68(-1.87%)
Feb 16, 2017	36.45	36.76	36.28	36.58	1,038,258	+0.11(+0.29%)
Feb 15, 2017	36.03	36.53	36.03	36.48	942,976	+0.35(+0.97%)
Feb 14, 2017	35.57	36.14	35.52	36.13	1,087,578	+0.41(+1.15%)
Feb 13, 2017	35.89	36.09	35.65	35.72	1,087,038	+0.01(+0.02%)
Feb 10, 2017	35.69	35.77	35.49	35.71	730,620	+0.26(+0.74%)
Feb 09, 2017	35.16	35.62	35.14	35.44	743,391	+0.25(+0.70%)
Feb 08, 2017	35.10	35.26	34.94	35.20	962,872	+0.11(+0.30%)
Feb 07, 2017	35.28	35.55	35.01	35.09	1,113,264	-0.04(-0.10%)
Feb 06, 2017	34.98	35.36	34.98	35.13	931,680	+0.11(+0.30%)
Feb 03, 2017	35.00	35.14	34.85	35.02	868,446	+0.36(+1.04%)
Feb 02, 2017	34.57	34.95	34.51	34.67	650,171	+0.03(+0.10%)
Feb 01, 2017	34.27	34.76	34.23	34.63	1,105,865	+0.57(+1.67%)
Jan 31, 2017	34.26	34.56	33.74	34.06	1,222,677	-0.34(-0.99%)
Jan 30, 2017	34.62	34.63	34.05	34.40	1,403,203	-0.49(-1.40%)
Jan 27, 2017	35.28	35.30	34.78	34.89	1,277,761	-0.32(-0.89%)
Jan 26, 2017	34.92	35.22	34.74	35.21	995,451	+0.26(+0.75%)
Jan 25, 2017	35.37	35.39	34.81	34.95	1,026,451	-0.12(-0.35%)
Jan 24, 2017	34.70	35.15	34.70	35.07	913,350	+0.37(+1.06%)
Jan 23, 2017	34.63	34.88	34.56	34.70	912,970	-0.01(-0.03%)
Jan 20, 2017	34.98	35.10	34.62	34.71	732,767	-0.23(-0.65%)
Jan 19, 2017	34.84	35.06	34.67	34.94	1,178,243	+0.21(+0.61%)
Jan 18, 2017	34.31	34.74	34.08	34.73	689,022	+0.62(+1.82%)
Jan 17, 2017	34.11	34.53	34.01	34.10	766,401	-0.21(-0.61%)
Jan 13, 2017		34.31	34.31	34.31	0	+0.12(+0.36%)
Jan 12, 2017	34.18	34.46	33.87	34.19	965,290	-0.20(-0.59%)
Jan 11, 2017	34.42	34.59	34.14	34.39	1,178,178	+0.12(+0.36%)
Jan 10, 2017	33.80	34.34	33.55	34.27	1,128,366	+0.60(+1.77%)
Jan 09, 2017	33.70	33.91	33.53	33.68	1,036,448	-0.23(-0.67%)
Jan 06, 2017	33.97	34.18	33.75	33.90	803,459	+0.08(+0.23%)
Jan 05, 2017	34.33	34.33	33.73	33.82	1,055,187	-0.63(-1.83%)
Jan 04, 2017	34.11	34.58	34.06	34.46	1,578,106	+0.36(+1.05%)

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.