Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.50	40.02	39.30	39.81	682,385	+0.27(+0.69%)
Mar 30, 2017	39.31	39.72	38.98	39.54	509,112	+0.22(+0.55%)
Mar 29, 2017	39.15	39.35	38.81	39.32	409,648	+0.14(+0.35%)
Mar 28, 2017	37.96	39.33	37.87	39.18	673,235	+1.12(+2.95%)
Mar 27, 2017	38.01	38.30	37.82	38.06	526,073	-0.22(-0.59%)
Mar 24, 2017	38.33	38.53	38.11	38.28	244,531	-0.01(-0.03%)
Mar 23, 2017	38.15	38.39	38.06	38.29	270,863	+0.07(+0.18%)
Mar 22, 2017	38.13	38.52	38.09	38.23	312,261	+0.06(+0.15%)
Mar 21, 2017	38.75	38.78	38.08	38.17	500,331	-0.63(-1.61%)
Mar 20, 2017	39.11	39.17	38.77	38.79	206,743	-0.31(-0.80%)
Mar 17, 2017	38.91	39.23	38.86	39.11	750,464	+0.20(+0.50%)
Mar 16, 2017	39.18	39.18	38.80	38.91	342,997	-0.09(-0.23%)
Mar 15, 2017	38.84	39.15	38.71	39.00	608,807	+0.06(+0.15%)
Mar 14, 2017	39.13	39.27	38.77	38.94	353,586	-0.22(-0.55%)
Mar 13, 2017	38.82	39.18	38.74	39.15	405,794	+0.30(+0.78%)
Mar 10, 2017	39.17	39.43	38.83	38.85	609,824	-0.22(-0.58%)
Mar 09, 2017	39.14	39.48	39.07	39.08	628,596	-0.09(-0.22%)
Mar 08, 2017	38.97	39.46	38.79	39.16	859,317	+0.15(+0.38%)
Mar 07, 2017	38.38	39.10	38.38	39.02	699,315	+0.47(+1.22%)
Mar 06, 2017	38.26	38.75	38.14	38.55	836,818	+0.02(+0.05%)
Mar 03, 2017	38.23	38.60	38.23	38.53	761,171	+0.29(+0.77%)
Mar 02, 2017	38.05	38.24	37.71	38.24	728,005	+0.15(+0.38%)
Mar 01, 2017	38.62	38.62	38.08	38.09	555,482	-0.22(-0.59%)
Feb 28, 2017	38.27	38.47	38.15	38.31	934,407	-0.12(-0.31%)
Feb 27, 2017	38.45	38.73	38.34	38.43	809,035	-0.02(-0.05%)
Feb 24, 2017	38.12	38.69	37.40	38.45	1,219,401	+0.45(+1.18%)
Feb 23, 2017	36.77	38.61	35.50	38.00	2,410,350	-0.34(-0.89%)
Feb 22, 2017	38.40	39.09	38.28	38.34	963,473	-0.55(-1.41%)
Feb 21, 2017	38.25	38.97	38.25	38.89	915,294	+0.54(+1.40%)
Feb 17, 2017		38.35	38.35	38.35	0	+0.03(+0.08%)
Feb 16, 2017	37.66	38.37	36.94	38.32	660,185	+0.66(+1.77%)
Feb 15, 2017	37.25	37.75	36.99	37.66	600,876	+0.30(+0.81%)
Feb 14, 2017	37.46	37.50	37.16	37.36	605,086	+0.03(+0.08%)
Feb 13, 2017	37.42	37.50	37.00	37.33	578,960	-0.03(-0.08%)
Feb 10, 2017	36.65	37.51	36.44	37.36	1,049,291	+0.83(+2.28%)
Feb 09, 2017	36.11	36.52	35.88	36.52	393,750	+0.53(+1.47%)
Feb 08, 2017	35.56	36.11	35.43	36.00	628,155	+0.57(+1.60%)
Feb 07, 2017	35.51	35.83	35.34	35.43	589,492	-0.04(-0.11%)
Feb 06, 2017	35.38	35.67	35.25	35.47	448,110	-0.06(-0.16%)
Feb 03, 2017	34.90	35.75	34.90	35.53	820,853	+0.88(+2.54%)
Feb 02, 2017	34.64	35.14	34.43	34.65	649,350	+0.08(+0.23%)
Feb 01, 2017	34.52	34.77	34.23	34.57	593,461	+0.09(+0.26%)
Jan 31, 2017	34.34	34.55	34.30	34.48	510,336	-0.01(-0.03%)
Jan 30, 2017	34.16	34.62	33.95	34.49	467,089	+0.26(+0.77%)
Jan 27, 2017	34.46	34.49	34.09	34.23	369,617	-0.18(-0.51%)
Jan 26, 2017	34.67	34.85	34.28	34.40	490,861	-0.13(-0.37%)
Jan 25, 2017	34.71	34.87	34.46	34.53	488,770	+0.02(+0.06%)
Jan 24, 2017	34.08	34.75	33.82	34.51	735,731	+0.24(+0.71%)
Jan 23, 2017	34.78	34.94	34.18	34.27	680,080	-0.52(-1.49%)
Jan 20, 2017	34.67	34.99	34.38	34.78	476,690	+0.08(+0.23%)
Jan 19, 2017	35.09	35.22	34.59	34.71	325,823	-0.27(-0.78%)
Jan 18, 2017	35.20	35.29	34.97	34.98	494,112	-0.06(-0.17%)
Jan 17, 2017	34.89	35.51	34.89	35.04	635,122	+0.00(+0.00%)
Jan 13, 2017		35.04	35.04	35.04	0	-0.01(-0.03%)
Jan 12, 2017	34.83	35.06	34.57	35.05	727,459	+0.21(+0.59%)
Jan 11, 2017	34.95	35.06	34.74	34.84	757,727	-0.15(-0.42%)
Jan 10, 2017	34.94	35.26	34.88	34.99	818,057	-0.19(-0.53%)
Jan 09, 2017	35.57	35.81	35.01	35.18	773,800	-0.73(-2.04%)
Jan 06, 2017	35.95	36.03	34.96	35.91	1,285,350	-0.03(-0.08%)
Jan 05, 2017	36.52	36.71	35.93	35.94	509,544	-0.51(-1.39%)
Jan 04, 2017	36.37	36.87	36.27	36.45	504,456	+0.23(+0.65%)

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.