Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.29	39.49	39.00	39.23	1,303,723	+0.01(+0.02%)
Mar 30, 2017	38.84	39.33	38.75	39.23	899,398	+0.29(+0.73%)
Mar 29, 2017	38.65	39.15	38.59	38.94	1,065,511	+0.19(+0.48%)
Mar 28, 2017	38.23	38.81	38.16	38.75	1,035,711	+0.69(+1.81%)
Mar 27, 2017	38.04	38.24	37.75	38.07	1,177,511	-0.10(-0.26%)
Mar 24, 2017	38.04	38.34	37.69	38.16	661,222	+0.19(+0.49%)
Mar 23, 2017	37.79	38.35	37.74	37.98	699,655	+0.37(+1.00%)
Mar 22, 2017	37.79	37.88	37.21	37.60	1,222,601	-0.23(-0.61%)
Mar 21, 2017	38.24	38.24	37.80	37.83	1,093,386	-0.21(-0.54%)
Mar 20, 2017	38.68	38.75	37.99	38.04	949,217	-0.66(-1.71%)
Mar 17, 2017	38.04	38.86	38.04	38.70	1,852,028	+0.77(+2.02%)
Mar 16, 2017	38.26	38.41	37.87	37.93	1,037,124	-0.31(-0.82%)
Mar 15, 2017	37.81	38.70	37.81	38.24	1,672,041	+0.54(+1.42%)
Mar 14, 2017	36.82	37.74	36.68	37.71	1,370,999	+0.99(+2.70%)
Mar 13, 2017	36.97	37.11	36.52	36.72	1,065,566	-0.23(-0.63%)
Mar 10, 2017	37.36	37.52	36.86	36.95	1,002,934	-0.36(-0.96%)
Mar 09, 2017	37.09	37.61	37.01	37.31	944,786	-0.01(-0.02%)
Mar 08, 2017	36.91	37.49	36.65	37.32	1,076,144	+0.62(+1.68%)
Mar 07, 2017	36.93	36.97	36.62	36.70	919,810	-0.22(-0.60%)
Mar 06, 2017	36.78	37.06	36.35	36.92	1,363,783	+0.19(+0.51%)
Mar 03, 2017	37.22	37.22	36.34	36.74	1,082,004	-0.50(-1.33%)
Mar 02, 2017	37.19	37.46	36.97	37.23	1,223,748	-0.16(-0.43%)
Mar 01, 2017	37.77	37.96	37.20	37.39	1,338,301	+0.00(+0.00%)
Feb 28, 2017	37.57	37.91	37.32	37.39	1,307,080	-0.05(-0.14%)
Feb 27, 2017	37.63	37.71	37.27	37.44	1,135,773	-0.23(-0.61%)
Feb 24, 2017	37.22	37.69	37.06	37.67	1,013,056	+0.35(+0.92%)
Feb 23, 2017	37.44	37.59	37.07	37.33	1,633,501	+0.06(+0.17%)
Feb 22, 2017	38.43	38.48	37.23	37.27	2,702,989	-1.57(-4.03%)
Feb 21, 2017	39.59	39.59	38.70	38.83	1,562,909	-0.86(-2.16%)
Feb 17, 2017		39.69	39.69	39.69	0	-0.27(-0.69%)
Feb 16, 2017	40.09	40.09	39.36	39.97	797,626	-0.04(-0.09%)
Feb 15, 2017	40.37	40.50	39.91	40.00	1,027,976	-0.42(-1.05%)
Feb 14, 2017	40.20	40.57	39.90	40.43	981,202	+0.11(+0.26%)
Feb 13, 2017	40.71	40.76	40.06	40.32	875,636	-0.26(-0.63%)
Feb 10, 2017	40.16	40.86	40.16	40.58	1,439,016	+0.50(+1.26%)
Feb 09, 2017	39.20	40.51	39.20	40.07	1,977,089	+0.82(+2.10%)
Feb 08, 2017	38.56	39.36	38.22	39.25	1,148,864	+0.71(+1.84%)
Feb 07, 2017	39.08	39.11	38.41	38.54	893,711	-0.19(-0.48%)
Feb 06, 2017	39.18	39.33	38.63	38.73	1,361,454	-0.16(-0.41%)
Feb 03, 2017	38.96	39.17	38.56	38.89	1,119,819	+0.22(+0.57%)
Feb 02, 2017	38.83	38.91	38.53	38.67	1,638,709	-0.12(-0.30%)
Feb 01, 2017	39.37	39.61	38.67	38.78	1,803,694	-0.61(-1.55%)
Jan 31, 2017	39.65	39.97	39.18	39.39	1,651,668	-0.41(-1.02%)
Jan 30, 2017	38.87	39.81	38.82	39.80	2,011,666	+0.80(+2.04%)
Jan 27, 2017	38.69	39.11	38.36	39.00	1,996,451	+0.21(+0.55%)
Jan 26, 2017	39.05	39.88	38.73	38.79	2,954,379	-0.37(-0.95%)
Jan 25, 2017	41.75	40.76	38.76	39.16	8,448,762	-2.58(-6.19%)
Jan 24, 2017	41.46	41.81	41.16	41.75	3,880,283	+0.28(+0.68%)
Jan 23, 2017	41.16	41.51	40.89	41.46	1,845,337	+0.20(+0.49%)
Jan 20, 2017	41.06	41.46	40.96	41.26	2,085,720	+0.06(+0.15%)
Jan 19, 2017	41.37	41.44	40.91	41.20	1,770,411	-0.43(-1.04%)
Jan 18, 2017	41.64	41.71	41.32	41.63	1,028,030	+0.22(+0.53%)
Jan 17, 2017	41.15	41.66	40.70	41.41	1,818,887	-0.47(-1.12%)
Jan 13, 2017		41.88	41.88	41.88	0	-0.48(-1.13%)
Jan 12, 2017	42.06	42.47	41.91	42.36	1,146,929	+0.13(+0.31%)
Jan 11, 2017	42.06	42.25	41.54	42.22	1,012,442	+0.16(+0.38%)
Jan 10, 2017	41.71	42.52	41.49	42.06	2,110,311	+0.67(+1.63%)
Jan 09, 2017	42.09	42.10	41.37	41.39	1,779,218	-0.69(-1.64%)
Jan 06, 2017	42.52	42.66	41.91	42.08	2,543,420	-0.74(-1.74%)
Jan 05, 2017	42.52	42.84	42.03	42.83	3,243,034	-0.19(-0.43%)
Jan 04, 2017	42.99	43.45	42.41	43.01	1,885,273	-0.51(-1.18%)

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.