Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.52	32.90	32.15	32.55	4,660,602	+0.03(+0.09%)
Mar 30, 2017	33.13	33.18	32.51	32.52	7,761,050	-0.42(-1.27%)
Mar 29, 2017	32.28	33.09	32.27	32.93	5,620,833	+0.57(+1.76%)
Mar 28, 2017	31.20	32.43	31.17	32.37	6,124,776	+1.23(+3.96%)
Mar 27, 2017	30.67	31.21	30.64	31.13	3,099,717	+0.03(+0.09%)
Mar 24, 2017	31.40	31.46	31.00	31.10	3,928,018	-0.14(-0.45%)
Mar 23, 2017	31.58	31.64	31.19	31.25	6,486,225	-0.51(-1.61%)
Mar 22, 2017	31.44	31.88	31.33	31.76	3,743,806	+0.17(+0.54%)
Mar 21, 2017	32.22	32.31	31.39	31.59	3,525,246	-0.56(-1.74%)
Mar 20, 2017	31.83	32.24	31.60	32.15	2,989,978	+0.06(+0.18%)
Mar 17, 2017	32.34	32.48	31.92	32.09	6,552,370	-0.05(-0.15%)
Mar 16, 2017	32.63	32.78	31.99	32.14	3,337,702	-0.47(-1.45%)
Mar 15, 2017	32.36	32.68	31.94	32.61	4,601,107	+0.68(+2.14%)
Mar 14, 2017	31.82	32.11	31.50	31.93	5,905,761	-0.34(-1.06%)
Mar 13, 2017	32.29	32.65	32.08	32.27	5,724,420	-0.02(-0.06%)
Mar 10, 2017	33.08	33.10	32.16	32.29	3,532,548	-0.53(-1.62%)
Mar 09, 2017	32.13	32.91	31.82	32.82	6,187,325	+0.51(+1.58%)
Mar 08, 2017	33.76	33.88	32.29	32.31	6,255,368	-1.70(-4.99%)
Mar 07, 2017	34.93	35.04	33.97	34.00	3,788,614	-0.88(-2.53%)
Mar 06, 2017	34.59	35.03	34.44	34.89	3,965,655	+0.09(+0.27%)
Mar 03, 2017	34.99	35.28	34.73	34.79	2,564,368	-0.10(-0.30%)
Mar 02, 2017	35.07	35.31	34.86	34.90	3,643,041	-0.43(-1.21%)
Mar 01, 2017	34.94	35.38	34.75	35.32	3,335,581	+0.81(+2.36%)
Feb 28, 2017	34.52	34.75	34.31	34.51	4,303,288	-0.32(-0.93%)
Feb 27, 2017	34.99	35.16	34.64	34.83	4,189,193	-0.03(-0.08%)
Feb 24, 2017	35.26	35.73	34.60	34.86	3,867,465	-0.61(-1.71%)
Feb 23, 2017	35.42	35.80	35.09	35.46	6,147,646	+0.71(+2.05%)
Feb 22, 2017	35.22	35.38	34.73	34.75	3,136,258	-0.82(-2.32%)
Feb 21, 2017	35.59	35.84	35.36	35.58	3,663,408	+0.46(+1.32%)
Feb 17, 2017		35.11	35.11	35.11	0	-0.15(-0.43%)
Feb 16, 2017	35.69	35.93	35.19	35.27	3,716,082	-0.25(-0.69%)
Feb 15, 2017	35.51	35.83	35.25	35.51	4,908,014	-0.17(-0.48%)
Feb 14, 2017	37.44	37.53	35.00	35.68	7,290,772	-0.77(-2.11%)
Feb 13, 2017	36.68	36.70	36.05	36.45	5,018,130	-0.39(-1.05%)
Feb 10, 2017	36.91	37.24	36.39	36.84	3,253,640	+0.45(+1.25%)
Feb 09, 2017	36.25	37.04	36.24	36.38	4,021,296	+0.13(+0.37%)
Feb 08, 2017	36.46	36.68	35.69	36.25	5,268,113	-0.52(-1.42%)
Feb 07, 2017	37.45	37.64	36.44	36.77	4,188,450	-1.00(-2.66%)
Feb 06, 2017	38.18	38.40	37.54	37.78	2,922,591	-0.42(-1.09%)
Feb 03, 2017	37.62	38.45	37.26	38.19	4,082,481	+0.54(+1.43%)
Feb 02, 2017	37.45	37.76	36.77	37.65	4,223,555	+0.35(+0.94%)
Feb 01, 2017	37.78	38.03	37.00	37.30	4,066,953	-0.28(-0.75%)
Jan 31, 2017	37.55	37.73	37.01	37.59	4,424,875	+0.23(+0.61%)
Jan 30, 2017	37.95	37.96	36.72	37.36	6,259,650	-0.71(-1.86%)
Jan 27, 2017	37.91	38.26	37.77	38.07	5,666,391	+0.04(+0.10%)
Jan 26, 2017	37.88	38.29	37.58	38.03	4,939,294	+0.42(+1.11%)
Jan 25, 2017	37.83	38.08	37.36	37.61	5,662,532	-0.23(-0.60%)
Jan 24, 2017	37.80	38.38	37.54	37.84	4,292,145	+0.25(+0.65%)
Jan 23, 2017	37.61	38.17	37.49	37.60	3,802,756	-0.42(-1.09%)
Jan 20, 2017	38.48	38.65	37.96	38.01	4,309,891	-0.06(-0.15%)
Jan 19, 2017	37.58	38.38	37.41	38.07	5,673,822	+0.45(+1.21%)
Jan 18, 2017	37.52	38.32	37.25	37.61	6,785,805	-0.25(-0.65%)
Jan 17, 2017	36.23	38.61	36.21	37.86	18,534,546	+2.51(+7.11%)
Jan 13, 2017		35.35	35.35	35.35	0	+0.20(+0.56%)
Jan 12, 2017	35.61	35.61	34.92	35.15	3,514,179	-0.15(-0.43%)
Jan 11, 2017	35.54	35.54	34.92	35.30	3,984,757	+0.33(+0.95%)
Jan 10, 2017	35.52	35.57	34.95	34.97	3,085,517	-0.39(-1.10%)
Jan 09, 2017	35.71	35.82	35.20	35.36	4,240,319	-0.70(-1.94%)
Jan 06, 2017	36.22	36.28	35.65	36.05	2,385,790	-0.02(-0.05%)
Jan 05, 2017	36.28	36.58	35.81	36.07	3,366,939	-0.16(-0.44%)
Jan 04, 2017	36.21	36.43	35.52	36.23	3,375,245	-0.09(-0.26%)

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.