Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.19	39.40	38.80	38.87	1,977,713	-0.37(-0.94%)
Mar 30, 2017	38.92	39.42	38.79	39.24	3,558,847	+0.29(+0.74%)
Mar 29, 2017	37.55	39.06	37.55	38.95	4,044,176	+1.52(+4.05%)
Mar 28, 2017	37.06	37.54	36.75	37.44	2,879,524	+0.42(+1.12%)
Mar 27, 2017	37.26	37.64	36.99	37.02	3,375,520	-0.52(-1.38%)
Mar 24, 2017	37.72	37.90	37.36	37.54	2,594,448	-0.32(-0.84%)
Mar 23, 2017	38.11	38.35	37.66	37.86	2,863,917	-0.18(-0.46%)
Mar 22, 2017	37.68	38.09	37.13	38.03	2,595,941	+0.24(+0.63%)
Mar 21, 2017	38.33	38.35	37.24	37.80	3,694,393	-0.52(-1.36%)
Mar 20, 2017	38.74	38.88	38.02	38.31	2,309,881	-0.31(-0.81%)
Mar 17, 2017	38.55	38.88	38.13	38.63	2,598,323	+0.12(+0.31%)
Mar 16, 2017	38.55	38.58	37.99	38.51	2,830,238	-0.07(-0.19%)
Mar 15, 2017	38.25	38.87	37.75	38.58	2,499,386	+0.37(+0.96%)
Mar 14, 2017	38.07	38.32	37.44	38.21	3,619,267	+0.43(+1.14%)
Mar 13, 2017	39.02	39.27	37.50	37.78	6,183,837	-1.24(-3.17%)
Mar 10, 2017	38.95	39.14	38.45	39.02	3,621,148	+0.39(+1.01%)
Mar 09, 2017	39.09	39.43	38.55	38.63	3,812,553	-0.52(-1.33%)
Mar 08, 2017	38.68	39.67	38.68	39.15	8,731,536	+0.87(+2.28%)
Mar 07, 2017	40.70	40.80	37.81	38.27	31,635,510	-3.61(-8.61%)
Mar 06, 2017	41.62	42.10	40.83	41.88	6,532,652	+0.21(+0.52%)
Mar 03, 2017	40.92	41.93	40.69	41.67	4,655,815	+1.03(+2.55%)
Mar 02, 2017	40.46	41.00	40.22	40.63	3,767,325	+0.15(+0.37%)
Mar 01, 2017	39.65	40.58	39.57	40.48	4,653,099	+1.51(+3.88%)
Feb 28, 2017	39.10	39.60	38.72	38.97	3,077,458	-0.45(-1.15%)
Feb 27, 2017	38.90	39.55	38.81	39.42	2,150,799	+0.22(+0.57%)
Feb 24, 2017	38.31	39.80	38.26	39.20	2,910,718	+0.73(+1.90%)
Feb 23, 2017	39.23	39.46	38.31	38.47	2,794,105	-0.75(-1.91%)
Feb 22, 2017	40.06	40.16	38.98	39.21	2,113,016	-0.85(-2.13%)
Feb 21, 2017	38.98	40.20	38.98	40.07	3,274,809	+0.43(+1.08%)
Feb 17, 2017		39.64	39.64	39.64	0	+1.03(+2.66%)
Feb 16, 2017	39.68	39.72	38.31	38.61	5,685,782	-1.09(-2.75%)
Feb 15, 2017	41.01	41.40	39.41	39.70	5,388,896	-1.50(-3.63%)
Feb 14, 2017	40.45	41.72	40.22	41.20	3,155,157	-0.53(-1.28%)
Feb 13, 2017	42.11	42.33	41.55	41.73	2,315,565	-0.22(-0.53%)
Feb 10, 2017	42.45	42.79	41.50	41.95	1,735,328	-0.37(-0.88%)
Feb 09, 2017	41.53	42.72	41.43	42.33	2,570,251	+0.81(+1.96%)
Feb 08, 2017	40.72	41.61	40.26	41.51	2,202,958	+0.78(+1.92%)
Feb 07, 2017	41.61	41.70	40.58	40.73	2,110,734	-0.77(-1.86%)
Feb 06, 2017	40.88	41.88	40.87	41.51	2,594,352	+0.33(+0.81%)
Feb 03, 2017	40.69	41.62	40.66	41.17	3,024,710	+0.80(+1.99%)
Feb 02, 2017	40.61	40.93	40.30	40.37	1,666,532	-0.39(-0.96%)
Feb 01, 2017	41.14	41.56	40.03	40.76	2,139,066	-0.32(-0.78%)
Jan 31, 2017	39.73	41.22	39.27	41.08	5,576,748	-0.45(-1.09%)
Jan 30, 2017	41.68	41.98	40.57	41.53	3,515,654	+0.68(+1.68%)
Jan 27, 2017	41.90	42.06	40.69	40.85	2,530,940	-0.84(-2.01%)
Jan 26, 2017	42.56	43.01	41.67	41.68	2,906,134	-0.97(-2.28%)
Jan 25, 2017	41.73	42.72	41.67	42.65	3,500,621	+1.43(+3.46%)
Jan 24, 2017	41.28	41.53	40.93	41.23	2,182,190	+0.12(+0.29%)
Jan 23, 2017	41.43	41.52	40.60	41.11	2,169,090	-0.61(-1.47%)
Jan 20, 2017	40.55	42.01	40.53	41.72	3,946,584	+1.23(+3.03%)
Jan 19, 2017	41.34	41.57	40.16	40.50	3,487,118	-0.88(-2.12%)
Jan 18, 2017	41.90	42.03	40.83	41.37	2,451,988	-0.74(-1.76%)
Jan 17, 2017	42.39	43.58	41.89	42.11	2,937,496	+0.22(+0.53%)
Jan 13, 2017		41.89	41.89	41.89	0	-0.83(-1.94%)
Jan 12, 2017	43.00	43.19	42.37	42.72	1,990,116	-0.35(-0.81%)
Jan 11, 2017	43.50	43.60	42.62	43.07	2,257,773	-0.41(-0.95%)
Jan 10, 2017	42.94	43.64	42.92	43.48	1,392,786	+0.64(+1.49%)
Jan 09, 2017	43.89	44.03	42.59	42.84	2,680,964	-1.20(-2.73%)
Jan 06, 2017	43.41	44.60	43.02	44.05	2,737,599	+0.71(+1.63%)
Jan 05, 2017	42.25	43.39	41.83	43.34	3,423,775	-0.59(-1.34%)
Jan 04, 2017	43.34	44.78	43.34	43.93	3,106,687	+0.94(+2.19%)

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.