Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	38.36	38.47	37.27	37.85	7,793,899	-0.52(-1.34%)
Mar 30, 2017	39.76	39.81	38.35	38.36	6,297,310	-0.80(-2.05%)
Mar 29, 2017	37.67	39.35	37.60	39.17	6,208,186	+1.44(+3.83%)
Mar 28, 2017	36.74	37.80	36.66	37.72	4,156,725	+1.10(+3.02%)
Mar 27, 2017	36.54	36.90	36.29	36.62	3,939,729	-0.38(-1.03%)
Mar 24, 2017	37.04	37.27	36.76	37.00	3,598,989	+0.11(+0.30%)
Mar 23, 2017	37.01	37.19	36.87	36.89	4,737,320	-0.33(-0.89%)
Mar 22, 2017	36.82	37.44	36.82	37.22	4,016,854	+0.18(+0.48%)
Mar 21, 2017	37.71	37.85	36.98	37.05	3,842,838	-0.46(-1.24%)
Mar 20, 2017	37.49	37.61	37.00	37.51	3,620,924	-0.21(-0.57%)
Mar 17, 2017	37.73	38.42	37.69	37.72	7,100,443	+0.10(+0.27%)
Mar 16, 2017	37.66	38.03	37.22	37.62	4,889,704	+0.01(+0.02%)
Mar 15, 2017	37.38	37.77	36.94	37.61	4,429,878	+0.54(+1.47%)
Mar 14, 2017	36.55	37.22	36.29	37.07	5,664,840	+0.13(+0.34%)
Mar 13, 2017	36.99	37.40	36.82	36.94	5,503,978	-0.05(-0.14%)
Mar 10, 2017	37.49	37.55	36.67	36.99	8,408,094	-0.29(-0.79%)
Mar 09, 2017	36.27	37.37	36.12	37.29	9,761,371	+0.90(+2.47%)
Mar 08, 2017	37.60	37.82	36.29	36.39	7,205,042	-1.38(-3.65%)
Mar 07, 2017	38.57	38.64	37.71	37.77	4,581,789	-0.67(-1.74%)
Mar 06, 2017	38.35	38.66	38.21	38.44	2,885,806	+0.07(+0.19%)
Mar 03, 2017	38.31	38.50	38.16	38.36	3,889,672	+0.13(+0.33%)
Mar 02, 2017	38.27	38.48	37.87	38.24	5,793,094	-0.76(-1.95%)
Mar 01, 2017	39.06	39.37	38.84	39.00	6,069,831	+0.27(+0.68%)
Feb 28, 2017	38.87	38.95	38.36	38.73	4,972,878	-0.25(-0.64%)
Feb 27, 2017	39.34	39.46	38.67	38.98	6,843,998	-0.35(-0.90%)
Feb 24, 2017	38.75	39.94	38.67	39.34	7,720,772	+0.32(+0.81%)
Feb 23, 2017	40.03	40.68	37.77	39.02	15,880,094	-1.42(-3.52%)
Feb 22, 2017	40.75	41.32	40.31	40.44	5,947,808	-0.72(-1.75%)
Feb 21, 2017	41.29	41.62	41.06	41.16	4,400,008	+0.33(+0.81%)
Feb 17, 2017		40.83	40.83	40.83	0	+0.14(+0.34%)
Feb 16, 2017	41.07	41.23	40.48	40.69	3,799,387	-0.25(-0.61%)
Feb 15, 2017	40.57	41.41	40.31	40.94	6,763,758	+0.07(+0.16%)
Feb 14, 2017	41.58	41.74	40.16	40.88	10,096,436	-1.24(-2.94%)
Feb 13, 2017	42.18	42.63	41.80	42.11	2,533,587	-0.15(-0.35%)
Feb 10, 2017	42.30	42.50	41.92	42.26	3,680,447	+0.34(+0.81%)
Feb 09, 2017	42.34	42.51	41.81	41.92	3,564,196	-0.01(-0.02%)
Feb 08, 2017	41.51	42.64	41.10	41.93	4,187,926	-0.07(-0.18%)
Feb 07, 2017	42.41	42.41	41.06	42.00	6,363,100	-0.62(-1.45%)
Feb 06, 2017	43.92	44.13	42.58	42.62	3,627,515	-1.30(-2.97%)
Feb 03, 2017	43.13	44.17	43.13	43.92	3,860,338	+0.41(+0.93%)
Feb 02, 2017	42.73	43.67	42.31	43.52	4,201,255	+0.96(+2.27%)
Feb 01, 2017	44.43	44.68	42.25	42.55	7,939,336	-1.50(-3.41%)
Jan 31, 2017	44.26	44.41	43.53	44.06	6,312,088	-0.10(-0.22%)
Jan 30, 2017	45.30	45.50	43.92	44.15	4,525,088	-1.57(-3.43%)
Jan 27, 2017	45.82	46.02	45.14	45.72	4,457,399	-0.35(-0.75%)
Jan 26, 2017	45.52	46.22	45.28	46.07	5,042,574	+0.82(+1.82%)
Jan 25, 2017	44.94	45.61	44.82	45.24	5,305,683	+0.35(+0.77%)
Jan 24, 2017	45.12	45.34	44.56	44.90	5,529,403	+0.14(+0.31%)
Jan 23, 2017	45.33	45.65	44.68	44.76	3,529,487	-0.77(-1.68%)
Jan 20, 2017	46.40	46.53	45.35	45.52	3,774,923	-0.30(-0.66%)
Jan 19, 2017	46.27	46.40	45.57	45.82	3,012,254	-0.51(-1.10%)
Jan 18, 2017	45.90	46.66	45.78	46.33	3,475,195	+0.23(+0.50%)
Jan 17, 2017	46.15	46.70	45.48	46.10	4,842,350	+0.23(+0.51%)
Jan 13, 2017		45.87	45.87	45.87	0	-0.18(-0.38%)
Jan 12, 2017	46.86	46.86	45.78	46.05	3,865,024	-0.55(-1.18%)
Jan 11, 2017	46.13	46.63	45.42	46.59	3,107,504	+0.66(+1.43%)
Jan 10, 2017	45.76	46.10	45.52	45.94	3,260,324	+0.37(+0.82%)
Jan 09, 2017	45.83	45.96	45.38	45.56	3,195,514	-0.56(-1.20%)
Jan 06, 2017	46.41	46.58	45.71	46.12	4,019,258	-0.09(-0.21%)
Jan 05, 2017	46.62	46.84	45.89	46.21	3,465,008	-0.25(-0.53%)
Jan 04, 2017	46.67	46.92	46.10	46.46	3,585,333	-0.14(-0.30%)

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.