Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	37.38	37.80	37.23	37.54	910,154	+0.06(+0.16%)
Mar 30, 2017	37.18	37.51	37.18	37.48	489,798	+0.28(+0.74%)
Mar 29, 2017	37.25	37.28	36.91	37.21	634,782	-0.13(-0.34%)
Mar 28, 2017	36.75	37.52	36.71	37.33	702,235	+0.43(+1.18%)
Mar 27, 2017	36.46	37.02	36.31	36.90	561,082	-0.13(-0.36%)
Mar 24, 2017	37.59	37.68	36.82	37.03	788,592	-0.43(-1.16%)
Mar 23, 2017	37.36	37.96	37.28	37.46	544,992	+0.10(+0.27%)
Mar 22, 2017	37.17	37.41	36.89	37.36	582,748	-0.05(-0.13%)
Mar 21, 2017	38.27	38.32	37.14	37.41	916,255	-0.59(-1.56%)
Mar 20, 2017	38.18	38.30	37.95	38.01	405,587	-0.30(-0.78%)
Mar 17, 2017	39.14	39.14	38.26	38.31	1,592,070	-0.79(-2.03%)
Mar 16, 2017	39.03	39.28	38.88	39.10	728,488	+0.23(+0.60%)
Mar 15, 2017	38.63	38.92	38.47	38.87	899,740	+0.46(+1.20%)
Mar 14, 2017	38.55	38.73	38.28	38.41	566,965	-0.43(-1.10%)
Mar 13, 2017	38.62	38.89	38.49	38.83	593,379	+0.19(+0.50%)
Mar 10, 2017	38.82	39.05	38.33	38.64	886,919	+0.05(+0.13%)
Mar 09, 2017	39.29	39.43	38.53	38.59	803,797	-0.73(-1.85%)
Mar 08, 2017	39.59	39.79	39.19	39.32	805,619	+0.03(+0.06%)
Mar 07, 2017	39.16	39.43	39.00	39.29	705,147	+0.04(+0.11%)
Mar 06, 2017	39.08	39.42	39.03	39.25	536,926	-0.15(-0.38%)
Mar 03, 2017	39.41	39.58	39.18	39.40	666,476	-0.06(-0.15%)
Mar 02, 2017	39.73	39.84	39.38	39.46	918,568	-0.38(-0.94%)
Mar 01, 2017	39.80	39.94	39.41	39.84	1,165,141	+0.90(+2.32%)
Feb 28, 2017	39.04	39.28	38.76	38.93	1,632,117	-0.35(-0.89%)
Feb 27, 2017	39.12	39.63	39.06	39.28	1,336,502	+0.08(+0.19%)
Feb 24, 2017	39.08	39.27	39.02	39.21	728,273	-0.20(-0.51%)
Feb 23, 2017	39.13	39.61	38.98	39.41	1,428,516	+0.56(+1.44%)
Feb 22, 2017	38.03	38.99	37.38	38.85	1,260,067	+1.75(+4.70%)
Feb 21, 2017	36.93	37.21	36.85	37.11	927,476	+0.76(+2.09%)
Feb 17, 2017		36.35	36.35	36.35	0	+0.13(+0.35%)
Feb 16, 2017	36.41	36.67	35.89	36.22	978,372	-0.23(-0.64%)
Feb 15, 2017	36.14	36.53	35.89	36.45	655,453	+0.37(+1.02%)
Feb 14, 2017	35.66	36.15	35.66	36.09	410,127	+0.10(+0.28%)
Feb 13, 2017	36.07	36.27	35.84	35.99	536,001	+0.15(+0.42%)
Feb 10, 2017	35.90	36.06	35.69	35.84	692,165	-0.03(-0.09%)
Feb 09, 2017	35.46	35.95	35.44	35.87	785,429	+0.61(+1.73%)
Feb 08, 2017	35.18	35.27	34.91	35.26	610,388	+0.02(+0.07%)
Feb 07, 2017	35.49	35.49	34.94	35.23	456,480	-0.08(-0.24%)
Feb 06, 2017	35.18	35.53	35.13	35.32	421,093	-0.07(-0.19%)
Feb 03, 2017	35.78	35.78	35.34	35.39	817,688	+0.20(+0.57%)
Feb 02, 2017	34.77	35.41	34.57	35.18	969,388	+0.28(+0.81%)
Feb 01, 2017	35.34	35.50	34.58	34.90	665,248	-0.11(-0.31%)
Jan 31, 2017	34.98	35.31	34.76	35.01	1,697,657	-0.18(-0.50%)
Jan 30, 2017	35.15	35.19	34.87	35.18	725,573	-0.28(-0.80%)
Jan 27, 2017	35.89	36.02	35.30	35.47	745,539	-0.47(-1.30%)
Jan 26, 2017	36.35	36.35	35.53	35.94	1,142,790	-0.47(-1.30%)
Jan 25, 2017	36.39	36.44	36.05	36.41	999,124	+0.37(+1.01%)
Jan 24, 2017	35.63	36.24	35.48	36.04	739,475	+0.60(+1.69%)
Jan 23, 2017	35.60	35.67	35.17	35.45	549,099	-0.21(-0.58%)
Jan 20, 2017	35.51	35.75	35.27	35.65	638,083	+0.27(+0.77%)
Jan 19, 2017	35.66	35.86	35.30	35.38	666,436	-0.20(-0.56%)
Jan 18, 2017	35.13	35.60	34.77	35.58	737,766	+0.49(+1.39%)
Jan 17, 2017	35.52	35.62	34.94	35.09	1,134,634	-0.71(-1.97%)
Jan 13, 2017		35.80	35.80	35.80	0	+0.09(+0.26%)
Jan 12, 2017	35.89	35.96	35.13	35.70	671,120	-0.55(-1.51%)
Jan 11, 2017	35.80	36.25	35.48	36.25	727,366	+0.41(+1.13%)
Jan 10, 2017	35.65	36.14	35.49	35.84	785,300	+0.22(+0.63%)
Jan 09, 2017	35.99	36.02	35.60	35.62	736,986	-0.62(-1.72%)
Jan 06, 2017	35.99	36.32	35.80	36.24	783,209	+0.37(+1.04%)
Jan 05, 2017	36.04	36.50	35.53	35.87	1,104,871	-0.17(-0.48%)
Jan 04, 2017	35.58	36.20	35.58	36.04	881,664	+0.71(+2.00%)

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.