Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	30.88	31.34	30.64	30.99	2,093,857	+0.12(+0.40%)
Mar 30, 2017	31.31	31.61	30.78	30.86	2,110,929	-0.65(-2.06%)
Mar 29, 2017	31.74	31.76	31.32	31.51	2,682,279	+0.05(+0.16%)
Mar 28, 2017	32.37	32.70	31.25	31.46	2,688,980	-1.13(-3.47%)
Mar 27, 2017	33.07	33.21	32.49	32.59	2,041,142	+0.59(+1.85%)
Mar 24, 2017	32.09	32.34	31.89	32.00	1,588,723	-0.37(-1.13%)
Mar 23, 2017	32.51	32.73	31.84	32.37	1,685,154	-0.03(-0.09%)
Mar 22, 2017	32.42	32.68	32.11	32.40	2,307,082	+0.20(+0.63%)
Mar 21, 2017	31.55	32.53	31.48	32.19	2,596,364	+0.77(+2.46%)
Mar 20, 2017	30.96	31.50	30.86	31.42	1,474,180	+0.48(+1.56%)
Mar 17, 2017	30.97	31.42	30.77	30.94	3,032,946	+0.09(+0.28%)
Mar 16, 2017	31.98	32.40	30.69	30.85	2,595,008	-0.54(-1.72%)
Mar 15, 2017	29.34	31.50	29.10	31.39	3,853,091	+2.24(+7.69%)
Mar 14, 2017	30.02	30.26	28.93	29.15	2,447,139	-0.97(-3.22%)
Mar 13, 2017	30.20	30.34	29.77	30.12	1,881,597	+0.04(+0.12%)
Mar 10, 2017	29.32	30.19	29.23	30.08	3,262,739	+0.98(+3.36%)
Mar 09, 2017	29.21	29.50	29.07	29.10	1,527,600	-0.14(-0.47%)
Mar 08, 2017	28.86	29.45	28.69	29.24	2,298,320	+0.05(+0.18%)
Mar 07, 2017	28.96	29.37	28.76	29.19	3,775,023	-0.10(-0.35%)
Mar 06, 2017	29.91	30.00	28.91	29.29	3,027,593	-0.81(-2.69%)
Mar 03, 2017	29.54	30.42	29.31	30.10	3,471,546	+0.47(+1.58%)
Mar 02, 2017	30.28	30.48	29.50	29.64	3,049,024	-1.18(-3.82%)
Mar 01, 2017	30.49	31.03	29.83	30.81	2,788,302	-0.15(-0.50%)
Feb 28, 2017	31.24	31.75	30.52	30.96	3,439,675	-0.04(-0.12%)
Feb 27, 2017	33.07	33.73	30.78	31.00	4,064,637	-1.92(-5.83%)
Feb 24, 2017	33.41	33.46	32.85	32.92	1,813,773	-0.04(-0.13%)
Feb 23, 2017	33.43	33.89	32.96	32.96	1,929,023	-0.07(-0.20%)
Feb 22, 2017	33.41	33.78	32.36	33.03	2,337,800	-0.83(-2.45%)
Feb 21, 2017	33.51	33.97	33.41	33.86	2,311,937	-0.15(-0.45%)
Feb 17, 2017		34.01	34.01	34.01	0	-0.20(-0.59%)
Feb 16, 2017	34.95	35.21	33.05	34.21	6,122,803	-1.69(-4.69%)
Feb 15, 2017	35.48	35.96	35.25	35.90	1,945,699	-0.02(-0.06%)
Feb 14, 2017	36.60	36.64	35.54	35.92	2,221,064	-0.22(-0.60%)
Feb 13, 2017	36.41	36.54	36.01	36.14	1,890,214	-0.78(-2.12%)
Feb 10, 2017	35.90	37.07	35.80	36.92	1,264,727	+0.46(+1.26%)
Feb 09, 2017	36.94	37.20	36.17	36.46	1,394,991	-0.48(-1.30%)
Feb 08, 2017	36.77	37.09	36.51	36.94	1,687,179	+0.57(+1.56%)
Feb 07, 2017	36.05	36.75	35.98	36.38	1,645,883	-0.19(-0.52%)
Feb 06, 2017	36.31	36.57	35.77	36.57	2,062,587	+0.82(+2.30%)
Feb 03, 2017	35.32	35.93	35.06	35.74	1,679,309	+0.41(+1.15%)
Feb 02, 2017	35.34	35.50	35.06	35.34	2,012,158	+0.91(+2.64%)
Feb 01, 2017	34.15	34.62	33.63	34.43	1,887,581	-0.22(-0.63%)
Jan 31, 2017	34.29	35.06	34.14	34.65	1,980,022	+1.11(+3.31%)
Jan 30, 2017	33.46	34.07	33.15	33.54	1,590,991	+0.18(+0.54%)
Jan 27, 2017	32.43	33.39	32.43	33.35	968,135	+0.72(+2.20%)
Jan 26, 2017	32.58	32.85	32.21	32.64	2,361,674	-0.68(-2.03%)
Jan 25, 2017	33.65	33.91	33.06	33.31	1,960,550	-1.02(-2.96%)
Jan 24, 2017	34.22	34.79	34.13	34.33	2,858,841	+0.11(+0.32%)
Jan 23, 2017	33.58	34.31	33.25	34.22	1,938,435	+1.07(+3.22%)
Jan 20, 2017	32.88	33.66	32.77	33.15	1,809,142	+0.32(+0.97%)
Jan 19, 2017	32.77	33.20	32.45	32.83	2,492,683	-0.36(-1.09%)
Jan 18, 2017	33.63	34.23	32.74	33.20	3,902,691	-0.57(-1.70%)
Jan 17, 2017	34.80	34.98	33.75	33.77	2,715,247	+0.32(+0.96%)
Jan 13, 2017		33.45	33.45	33.45	0	+0.30(+0.90%)
Jan 12, 2017	33.73	34.15	32.80	33.15	3,126,766	+0.07(+0.20%)
Jan 11, 2017	31.96	33.37	31.62	33.09	3,222,140	+0.87(+2.71%)
Jan 10, 2017	32.26	32.58	31.82	32.21	1,804,588	+0.16(+0.50%)
Jan 09, 2017	33.06	33.06	31.73	32.05	2,409,803	-0.55(-1.69%)
Jan 06, 2017	32.40	33.23	32.16	32.61	2,824,304	-0.49(-1.47%)
Jan 05, 2017	32.03	33.23	31.92	33.09	3,969,292	+1.66(+5.29%)
Jan 04, 2017	31.45	31.69	31.03	31.43	2,575,892	+0.16(+0.51%)

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.