Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.33	33.63	33.12	33.43	10,341	+0.10(+0.31%)
Mar 30, 2017	33.43	33.83	32.92	33.33	16,727	-0.10(-0.30%)
Mar 29, 2017	33.22	33.84	32.82	33.43	12,901	+0.10(+0.31%)
Mar 28, 2017	33.02	33.63	32.82	33.33	8,130	+0.10(+0.31%)
Mar 27, 2017	33.22	33.63	32.82	33.22	4,109	-0.82(-2.40%)
Mar 24, 2017	33.84	34.65	33.73	34.04	5,137	+0.20(+0.60%)
Mar 23, 2017	33.12	34.14	32.92	33.84	7,537	+0.31(+0.91%)
Mar 22, 2017	33.53	33.94	32.92	33.53	4,805	-0.10(-0.30%)
Mar 21, 2017	35.16	35.98	32.71	33.63	9,785	-1.53(-4.35%)
Mar 20, 2017	34.55	35.67	34.45	35.16	10,749	+0.51(+1.47%)
Mar 17, 2017	34.45	35.23	33.84	34.65	14,418	-0.31(-0.87%)
Mar 16, 2017	34.55	35.26	34.04	34.96	12,103	+0.41(+1.18%)
Mar 15, 2017	34.65	35.06	33.79	34.55	7,858	-0.10(-0.29%)
Mar 14, 2017	34.14	35.56	33.89	34.65	12,503	+0.20(+0.59%)
Mar 13, 2017	31.90	36.08	30.65	34.45	25,007	+2.75(+8.68%)
Mar 10, 2017	32.82	33.53	31.24	31.70	2,834	-0.51(-1.58%)
Mar 09, 2017	31.39	33.22	31.39	32.20	5,741	+0.71(+2.27%)
Mar 08, 2017	33.62	33.92	31.59	31.49	4,184	-2.13(-6.33%)
Mar 07, 2017	32.50	33.82	32.30	33.62	10,951	+0.71(+2.15%)
Mar 06, 2017	33.11	33.21	32.20	32.91	3,452	-0.20(-0.61%)
Mar 03, 2017	33.11	33.62	33.01	33.11	3,339	+0.00(+0.00%)
Mar 02, 2017	34.43	34.43	33.11	33.11	7,044	-1.22(-3.54%)
Mar 01, 2017	34.93	35.24	34.12	34.33	4,363	+0.61(+1.80%)
Feb 28, 2017	33.42	34.23	32.40	33.72	9,500	+0.41(+1.22%)
Feb 27, 2017	33.01	34.43	32.91	33.31	4,972	+0.10(+0.31%)
Feb 24, 2017	33.42	33.92	32.91	33.21	3,085	-0.20(-0.61%)
Feb 23, 2017	37.97	38.58	33.21	33.42	22,730	-4.46(-11.76%)
Feb 22, 2017	38.58	38.58	36.35	37.87	15,563	+0.41(+1.08%)
Feb 21, 2017	34.43	39.59	34.43	37.47	39,332	+3.24(+9.47%)
Feb 17, 2017		34.23	34.23	34.23	0	+0.30(+0.90%)
Feb 16, 2017	33.42	35.04	33.01	33.92	11,223	+0.41(+1.21%)
Feb 15, 2017	33.31	33.71	32.96	33.52	3,869	+0.20(+0.61%)
Feb 14, 2017	32.91	33.52	32.91	33.31	7,667	+0.20(+0.61%)
Feb 13, 2017	33.01	34.12	32.40	33.11	6,771	+0.41(+1.24%)
Feb 10, 2017	32.00	33.40	32.00	32.71	6,567	+0.61(+1.89%)
Feb 09, 2017	30.68	32.40	30.48	32.10	6,272	+1.62(+5.32%)
Feb 08, 2017	30.88	31.49	29.87	30.48	6,461	-0.30(-0.99%)
Feb 07, 2017	31.19	31.90	30.58	30.78	6,248	-0.30(-0.98%)
Feb 06, 2017	32.20	32.20	30.98	31.09	4,430	-1.82(-5.54%)
Feb 03, 2017	33.62	33.80	32.40	32.91	4,346	+0.00(+0.00%)
Feb 02, 2017	33.42	33.72	32.71	32.91	3,477	-0.40(-1.22%)
Feb 01, 2017	31.49	34.02	31.49	33.31	5,117	+1.82(+5.79%)
Jan 31, 2017	32.30	33.52	31.39	31.49	13,805	-1.62(-4.89%)
Jan 30, 2017	35.24	35.24	33.01	33.11	5,308	-2.53(-7.10%)
Jan 27, 2017	35.14	36.05	34.93	35.64	5,768	+1.11(+3.23%)
Jan 26, 2017	35.24	35.24	33.43	34.53	3,111	-0.61(-1.73%)
Jan 25, 2017	35.85	35.95	34.93	35.14	3,824	+0.00(+0.00%)
Jan 24, 2017	33.11	35.84	33.11	35.14	7,362	+2.33(+7.10%)
Jan 23, 2017	32.91	34.63	30.38	32.81	9,825	-1.52(-4.42%)
Jan 20, 2017	34.83	35.64	34.02	34.33	7,319	-0.30(-0.88%)
Jan 19, 2017	35.85	36.45	33.72	34.63	8,027	-1.11(-3.12%)
Jan 18, 2017	36.15	36.55	35.44	35.74	3,905	-0.30(-0.84%)
Jan 17, 2017	37.97	37.97	35.76	36.05	4,894	-1.62(-4.30%)
Jan 13, 2017		37.67	37.67	37.67	0	-0.10(-0.27%)
Jan 12, 2017	39.70	39.70	37.06	37.77	4,334	-1.42(-3.62%)
Jan 11, 2017	38.68	39.29	37.79	39.19	6,104	+1.11(+2.93%)
Jan 10, 2017	37.57	38.48	37.16	38.07	5,225	+0.61(+1.62%)
Jan 09, 2017	38.98	38.98	36.76	37.47	5,929	-1.52(-3.90%)
Jan 06, 2017	39.49	39.49	37.87	38.98	11,057	-0.30(-0.77%)
Jan 05, 2017	40.71	40.81	38.58	39.29	9,695	-1.52(-3.72%)
Jan 04, 2017	36.25	41.52	35.95	40.81	40,558	+4.86(+13.52%)

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.