Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	36.27	37.81	36.27	37.60	208,457	+1.21(+3.33%)
Mar 30, 2017	36.56	36.78	35.94	36.39	166,879	-0.19(-0.52%)
Mar 29, 2017	35.99	36.77	35.10	36.58	140,251	+0.44(+1.22%)
Mar 28, 2017	35.60	36.40	35.41	36.14	85,490	-0.13(-0.36%)
Mar 27, 2017	35.00	36.41	34.53	36.27	124,034	+0.91(+2.57%)
Mar 24, 2017	35.00	37.52	34.58	35.36	120,890	+0.42(+1.20%)
Mar 23, 2017	34.61	35.58	34.21	34.94	81,784	+0.23(+0.66%)
Mar 22, 2017	34.89	35.04	34.34	34.71	84,239	-0.31(-0.89%)
Mar 21, 2017	36.12	36.40	34.00	35.02	249,142	-0.84(-2.34%)
Mar 20, 2017	37.75	37.76	35.59	35.86	201,179	-1.63(-4.35%)
Mar 17, 2017	35.30	38.00	35.30	37.49	313,150	+1.94(+5.46%)
Mar 16, 2017	35.13	35.76	35.06	35.55	124,574	+0.17(+0.48%)
Mar 15, 2017	35.48	35.48	34.93	35.38	67,385	+0.07(+0.20%)
Mar 14, 2017	35.27	35.40	34.75	35.31	89,685	+0.00(+0.00%)
Mar 13, 2017	35.25	35.53	35.03	35.31	62,961	+0.04(+0.11%)
Mar 10, 2017	35.38	35.83	34.94	35.27	79,164	+0.15(+0.43%)
Mar 09, 2017	35.49	35.97	35.08	35.12	55,375	-0.54(-1.51%)
Mar 08, 2017	35.81	36.05	35.57	35.66	90,325	-0.47(-1.30%)
Mar 07, 2017	36.18	36.61	35.81	36.13	68,936	-0.30(-0.82%)
Mar 06, 2017	37.30	37.66	35.16	36.43	127,022	-1.03(-2.75%)
Mar 03, 2017	38.45	38.97	37.05	37.46	69,588	-1.04(-2.70%)
Mar 02, 2017	39.33	39.33	38.26	38.50	48,932	-0.90(-2.28%)
Mar 01, 2017	38.55	39.91	38.01	39.40	143,364	+0.88(+2.28%)
Feb 28, 2017	39.55	39.62	38.34	38.52	166,368	-1.20(-3.02%)
Feb 27, 2017	39.64	39.86	39.16	39.72	104,580	+0.00(+0.00%)
Feb 24, 2017	39.99	40.48	38.50	39.72	71,398	-0.12(-0.30%)
Feb 23, 2017	38.92	39.87	38.77	39.84	113,354	+0.75(+1.92%)
Feb 22, 2017	38.37	39.32	37.57	39.09	100,660	+0.84(+2.20%)
Feb 21, 2017	37.79	39.07	37.57	38.25	125,603	+0.40(+1.06%)
Feb 17, 2017		37.85	37.85	37.85	0	+2.60(+7.38%)
Feb 16, 2017	36.75	36.90	34.70	35.25	660,516	-0.74(-2.06%)
Feb 15, 2017	36.30	36.97	35.75	35.99	174,444	-0.10(-0.28%)
Feb 14, 2017	36.96	37.06	36.04	36.09	110,990	-0.60(-1.64%)
Feb 13, 2017	36.00	36.72	35.65	36.69	191,497	+0.83(+2.31%)
Feb 10, 2017	35.61	36.05	35.57	35.86	107,124	+0.25(+0.70%)
Feb 09, 2017	36.09	36.89	35.30	35.61	157,424	-0.61(-1.68%)
Feb 08, 2017	34.77	36.71	33.63	36.22	219,928	+1.72(+4.99%)
Feb 07, 2017	33.20	34.72	32.97	34.50	327,999	+1.60(+4.86%)
Feb 06, 2017	32.93	33.00	32.57	32.90	53,079	+0.19(+0.58%)
Feb 03, 2017	32.99	33.00	32.25	32.71	70,490	+0.05(+0.15%)
Feb 02, 2017	32.83	33.03	32.50	32.66	66,999	-0.05(-0.15%)
Feb 01, 2017	33.03	33.47	32.49	32.71	246,059	+0.08(+0.25%)
Jan 31, 2017	31.72	32.84	31.48	32.63	182,839	+1.18(+3.75%)
Jan 30, 2017	31.41	31.83	31.01	31.45	63,284	+0.06(+0.19%)
Jan 27, 2017	31.10	31.67	30.95	31.39	59,114	+0.43(+1.39%)
Jan 26, 2017	30.93	31.77	30.79	30.96	75,249	+0.08(+0.26%)
Jan 25, 2017	30.61	30.92	30.55	30.88	93,596	+0.40(+1.31%)
Jan 24, 2017	30.12	30.85	29.64	30.48	94,320	+0.68(+2.28%)
Jan 23, 2017	29.90	30.32	29.42	29.80	116,051	-0.19(-0.63%)
Jan 20, 2017	29.72	30.11	28.94	29.99	66,012	+0.41(+1.39%)
Jan 19, 2017	29.33	29.76	28.70	29.58	62,938	+0.17(+0.58%)
Jan 18, 2017	29.63	29.70	29.15	29.41	65,723	-0.25(-0.84%)
Jan 17, 2017	30.45	30.73	29.08	29.66	209,260	-0.90(-2.95%)
Jan 13, 2017		30.56	30.56	30.56	0	-0.21(-0.68%)
Jan 12, 2017	31.00	31.18	30.44	30.77	83,264	-0.40(-1.28%)
Jan 11, 2017	31.70	31.78	29.08	31.17	139,851	-0.43(-1.36%)
Jan 10, 2017	31.60	32.64	31.09	31.60	101,704	+0.10(+0.32%)
Jan 09, 2017	30.14	31.50	29.52	31.50	132,443	+1.50(+5.00%)
Jan 06, 2017	29.76	30.80	29.36	30.00	238,073	+0.39(+1.32%)
Jan 05, 2017	29.69	29.89	29.06	29.61	90,282	-0.09(-0.30%)
Jan 04, 2017	30.00	30.00	29.13	29.70	113,514	-0.29(-0.97%)
Jan 03, 2017	30.32	30.58	29.50	29.99	225,225	-0.01(-0.03%)
Dec 30, 2016		30.00	30.00	30.00	0	+1.04(+3.59%)
Dec 29, 2016	28.71	29.13	28.52	28.96	117,597	+0.21(+0.73%)
Dec 28, 2016	28.57	28.87	27.88	28.75	173,681	+0.32(+1.13%)
Dec 27, 2016	28.98	29.55	28.02	28.43	99,466	+0.11(+0.39%)
Dec 23, 2016		28.32	28.32	28.32	0	+0.82(+2.98%)
Dec 22, 2016	27.46	27.86	26.95	27.50	68,173	-0.03(-0.11%)
Dec 21, 2016	27.39	27.89	27.26	27.53	32,587	-0.32(-1.15%)
Dec 20, 2016	27.96	28.35	27.53	27.85	99,624	-0.03(-0.11%)
Dec 19, 2016	27.72	27.89	26.99	27.88	75,183	+0.28(+1.01%)
Dec 16, 2016	27.01	28.07	26.17	27.60	968,325	+0.97(+3.64%)
Dec 15, 2016	25.13	26.72	24.34	26.63	261,707	+1.51(+6.01%)
Dec 14, 2016	25.64	25.90	24.25	25.12	263,085	-0.64(-2.48%)
Dec 13, 2016	26.08	26.50	25.01	25.76	186,814	-0.24(-0.92%)
Dec 12, 2016	26.63	26.98	25.50	26.00	158,067	-0.74(-2.77%)
Dec 09, 2016	27.00	29.45	26.55	26.74	128,012	-0.26(-0.96%)
Dec 08, 2016	27.40	27.91	24.97	27.00	131,895	-0.56(-2.03%)
Dec 07, 2016	27.53	28.35	27.47	27.56	89,059	+0.06(+0.22%)
Dec 06, 2016	28.25	28.55	27.00	27.50	411,373	-1.65(-5.66%)
Dec 05, 2016	29.27	29.50	28.51	29.15	126,795	+0.17(+0.59%)
Dec 02, 2016	29.85	29.85	28.76	28.98	198,368	-0.82(-2.75%)
Dec 01, 2016	30.76	31.69	29.21	29.80	75,005	-0.70(-2.30%)
Nov 30, 2016	31.18	31.45	30.07	30.50	79,589	-0.44(-1.42%)
Nov 29, 2016	29.84	31.16	29.24	30.94	157,293	+1.17(+3.93%)
Nov 28, 2016	29.29	29.89	28.30	29.77	82,901	+0.44(+1.50%)
Nov 25, 2016	29.31	29.50	28.72	29.33	21,427	+0.12(+0.41%)
Nov 23, 2016		29.21	29.21	29.21	0	+0.05(+0.17%)
Nov 22, 2016	30.12	30.46	29.01	29.16	135,790	-0.81(-2.70%)
Nov 21, 2016	30.80	31.30	28.50	29.97	116,244	-0.52(-1.71%)
Nov 18, 2016	27.51	31.00	26.95	30.49	225,560	+3.04(+11.07%)
Nov 17, 2016	26.01	27.47	25.65	27.45	85,088	+1.55(+5.98%)
Nov 16, 2016	25.88	26.50	25.63	25.90	61,489	+0.22(+0.86%)
Nov 15, 2016	25.19	26.00	25.00	25.68	107,746	+0.86(+3.46%)
Nov 14, 2016	24.50	25.42	23.76	24.82	178,612	+0.59(+2.43%)
Nov 11, 2016	23.49	24.30	23.03	24.23	291,420	+0.53(+2.24%)
Nov 10, 2016	24.00	24.45	23.62	23.70	103,040	-0.05(-0.21%)
Nov 09, 2016	22.95	23.75	22.95	23.75	159,595	+0.44(+1.89%)
Nov 08, 2016	23.54	23.55	22.77	23.31	80,389	-0.21(-0.89%)
Nov 07, 2016	23.59	23.75	22.81	23.52	185,879	+0.44(+1.91%)
Nov 04, 2016	23.47	24.50	22.33	23.08	187,995	-0.28(-1.20%)
Nov 03, 2016	24.84	25.54	22.16	23.36	249,929	-1.54(-6.18%)
Nov 02, 2016	25.74	25.98	24.75	24.90	137,568	-0.84(-3.26%)
Nov 01, 2016	25.11	26.50	24.19	25.74	127,463	+0.79(+3.17%)
Oct 31, 2016	24.41	25.10	24.16	24.95	161,742	+0.70(+2.89%)
Oct 28, 2016	25.18	25.18	23.48	24.25	256,229	-0.77(-3.08%)
Oct 27, 2016	26.08	26.08	23.46	25.02	316,208	-0.72(-2.80%)
Oct 26, 2016	26.40	26.60	25.73	25.74	134,759	-0.94(-3.52%)
Oct 25, 2016	26.61	27.10	26.42	26.68	292,900	-0.02(-0.07%)
Oct 24, 2016	25.79	26.91	25.48	26.70	244,829	+0.91(+3.53%)
Oct 21, 2016	26.07	26.25	25.07	25.79	473,623	-0.26(-1.00%)

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.