Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.70	47.57	45.94	47.04	830,167	+0.21(+0.44%)
Mar 30, 2017	47.86	47.86	45.56	46.84	1,535,587	-0.91(-1.90%)
Mar 29, 2017	47.21	49.36	47.13	47.74	1,599,925	+0.78(+1.66%)
Mar 28, 2017	47.48	49.11	46.33	46.96	1,838,524	-0.90(-1.87%)
Mar 27, 2017	44.02	48.34	43.81	47.86	2,037,201	+2.03(+4.43%)
Mar 24, 2017	45.14	46.43	44.65	45.83	1,839,543	+1.15(+2.58%)
Mar 23, 2017	45.30	46.77	44.21	44.68	1,840,342	-0.46(-1.03%)
Mar 22, 2017	44.00	45.79	43.33	45.14	2,814,196	+1.17(+2.67%)
Mar 21, 2017	52.44	52.44	43.74	43.97	5,232,842	-7.48(-14.54%)
Mar 20, 2017	50.61	51.74	49.88	51.45	1,475,392	+0.38(+0.75%)
Mar 17, 2017	50.77	52.24	50.03	51.06	1,377,113	-0.93(-1.78%)
Mar 16, 2017	53.73	53.91	51.37	51.99	1,888,589	-1.79(-3.34%)
Mar 15, 2017	51.22	54.41	50.63	53.79	2,233,780	+3.07(+6.04%)
Mar 14, 2017	51.71	51.91	49.88	50.72	1,662,345	-1.74(-3.31%)
Mar 13, 2017	52.05	52.73	50.56	52.45	1,148,509	+0.26(+0.49%)
Mar 10, 2017	52.28	52.40	49.47	52.20	2,031,821	+1.15(+2.26%)
Mar 09, 2017	50.47	52.25	49.25	51.05	1,972,196	+0.87(+1.73%)
Mar 08, 2017	48.76	52.12	48.42	50.18	2,094,115	+2.03(+4.22%)
Mar 07, 2017	48.71	50.09	47.32	48.15	1,696,898	-2.51(-4.96%)
Mar 06, 2017	51.26	51.52	49.14	50.66	1,458,460	-1.29(-2.49%)
Mar 03, 2017	50.28	52.22	50.18	51.95	1,373,145	+1.68(+3.33%)
Mar 02, 2017	51.59	54.34	50.11	50.28	2,753,778	-1.99(-3.81%)
Mar 01, 2017	51.59	52.96	49.91	52.27	2,649,056	+2.54(+5.12%)
Feb 28, 2017	49.39	51.97	48.11	49.72	2,392,056	-0.42(-0.85%)
Feb 27, 2017	43.84	50.39	43.53	50.15	2,911,196	+6.31(+14.39%)
Feb 24, 2017	42.19	44.18	42.02	43.84	1,200,711	+0.19(+0.43%)
Feb 23, 2017	45.21	45.22	41.90	43.65	2,417,211	-1.29(-2.87%)
Feb 22, 2017	47.03	47.67	44.74	44.94	1,639,483	-2.42(-5.10%)
Feb 21, 2017	49.09	49.29	47.03	47.36	1,893,233	-0.98(-2.02%)
Feb 17, 2017		48.33	48.33	48.33	0	+1.48(+3.16%)
Feb 16, 2017	47.78	49.19	44.99	46.86	2,976,023	-0.80(-1.68%)
Feb 15, 2017	45.38	47.86	44.91	47.65	1,845,624	+2.25(+4.95%)
Feb 14, 2017	43.33	45.59	42.81	45.41	2,015,275	+1.93(+4.44%)
Feb 13, 2017	43.87	44.52	42.98	43.47	1,285,693	+0.40(+0.94%)
Feb 10, 2017	43.87	44.26	42.82	43.07	1,547,069	-0.53(-1.22%)
Feb 09, 2017	41.45	43.85	41.39	43.60	2,220,352	+2.21(+5.33%)
Feb 08, 2017	39.54	41.90	39.01	41.39	2,101,874	+1.00(+2.46%)
Feb 07, 2017	41.59	41.90	39.73	40.40	2,687,734	-0.98(-2.36%)
Feb 06, 2017	41.20	41.90	40.44	41.37	2,742,850	-0.17(-0.40%)
Feb 03, 2017	40.75	41.68	39.31	41.54	2,740,792	+1.51(+3.77%)
Feb 02, 2017	39.14	40.42	38.50	40.03	2,217,080	+0.19(+0.47%)
Feb 01, 2017	39.97	40.32	38.55	39.85	3,162,831	+0.19(+0.47%)
Jan 31, 2017	34.41	39.76	33.81	39.66	6,630,696	+4.34(+12.28%)
Jan 30, 2017	36.47	36.53	34.18	35.32	3,471,201	-1.80(-4.86%)
Jan 27, 2017	35.69	37.23	35.69	37.13	1,483,892	+1.20(+3.35%)
Jan 26, 2017	36.09	37.38	35.15	35.92	3,015,848	-0.07(-0.19%)
Jan 25, 2017	36.47	36.80	35.26	35.99	2,727,514	+0.40(+1.14%)
Jan 24, 2017	35.78	35.91	33.34	35.59	4,035,754	+0.18(+0.50%)
Jan 23, 2017	36.67	37.22	34.75	35.41	2,767,723	-1.33(-3.62%)
Jan 20, 2017	37.95	38.34	36.50	36.74	1,872,653	-0.98(-2.59%)
Jan 19, 2017	38.42	38.84	37.00	37.72	1,840,266	-0.96(-2.47%)
Jan 18, 2017	37.94	38.87	37.33	38.67	1,757,404	+1.30(+3.48%)
Jan 17, 2017	39.25	39.25	36.85	37.37	2,909,788	-2.91(-7.22%)
Jan 13, 2017		40.28	40.28	40.28	0	+1.06(+2.72%)
Jan 12, 2017	36.03	40.00	35.79	39.22	3,026,810	+1.85(+4.96%)
Jan 11, 2017	41.18	42.20	36.19	37.36	5,997,060	-4.45(-10.63%)
Jan 10, 2017	41.65	42.04	38.47	41.81	3,122,057	+0.67(+1.63%)
Jan 09, 2017	40.50	41.65	38.84	41.14	3,934,664	+3.59(+9.56%)
Jan 06, 2017	36.46	38.44	36.39	37.55	3,408,213	+1.54(+4.27%)
Jan 05, 2017	36.24	36.86	34.56	36.01	2,884,598	+0.25(+0.69%)
Jan 04, 2017	31.64	36.02	31.56	35.77	5,896,948	+4.23(+13.41%)

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.