Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	37.76	37.77	37.47	37.69	1,264,888	-0.01(-0.03%)
Mar 30, 2017	37.85	37.88	37.47	37.70	1,373,463	+0.05(+0.13%)
Mar 29, 2017	37.99	38.00	37.41	37.65	2,757,527	-0.27(-0.71%)
Mar 28, 2017	37.92	38.23	37.79	37.92	1,599,900	+0.14(+0.37%)
Mar 27, 2017	37.66	38.05	37.54	37.78	1,712,140	+0.09(+0.24%)
Mar 24, 2017	37.18	37.89	37.18	37.69	2,086,584	+0.29(+0.78%)
Mar 23, 2017	36.84	37.55	36.77	37.40	2,136,967	+0.49(+1.33%)
Mar 22, 2017	36.57	36.93	36.32	36.91	1,393,045	+0.53(+1.46%)
Mar 21, 2017	36.00	36.95	35.77	36.38	2,101,524	+0.37(+1.03%)
Mar 20, 2017	36.17	36.24	35.84	36.01	1,523,219	-0.06(-0.17%)
Mar 17, 2017	36.36	36.39	35.97	36.07	1,863,123	-0.13(-0.36%)
Mar 16, 2017	36.04	36.21	35.88	36.20	1,168,591	+0.27(+0.75%)
Mar 15, 2017	35.48	36.08	35.46	35.93	2,808,522	+0.48(+1.35%)
Mar 14, 2017	35.52	35.55	35.34	35.45	1,089,157	-0.30(-0.84%)
Mar 13, 2017	35.80	35.97	35.64	35.75	2,029,354	+0.07(+0.20%)
Mar 10, 2017	35.65	35.77	35.57	35.68	729,334	+0.32(+0.90%)
Mar 09, 2017	35.40	35.53	35.08	35.36	1,974,586	-0.12(-0.34%)
Mar 08, 2017	35.33	35.72	35.16	35.48	703,816	+0.09(+0.25%)
Mar 07, 2017	35.00	35.49	35.00	35.39	1,047,278	+0.45(+1.29%)
Mar 06, 2017	35.09	35.09	34.71	34.94	606,066	-0.19(-0.54%)
Mar 03, 2017	34.51	35.19	34.36	35.13	869,423	+0.53(+1.53%)
Mar 02, 2017	34.50	34.81	34.41	34.60	986,458	+0.11(+0.32%)
Mar 01, 2017	34.75	35.12	34.42	34.49	1,356,555	-0.20(-0.58%)
Feb 28, 2017	34.77	35.18	34.66	34.69	1,078,003	-0.31(-0.89%)
Feb 27, 2017	34.94	35.10	34.79	35.00	638,331	+0.05(+0.14%)
Feb 24, 2017	35.28	35.28	34.68	34.95	1,052,906	-0.65(-1.83%)
Feb 23, 2017	35.63	35.99	35.51	35.60	778,055	+0.01(+0.03%)
Feb 22, 2017	35.43	35.70	35.26	35.59	537,782	+0.20(+0.57%)
Feb 21, 2017	35.35	35.47	35.22	35.39	1,530,324	-0.01(-0.03%)
Feb 17, 2017		35.40	35.40	35.40	0	-0.05(-0.14%)
Feb 16, 2017	35.36	35.50	35.13	35.45	980,273	-0.01(-0.03%)
Feb 15, 2017	34.80	35.50	34.78	35.46	1,306,872	+0.37(+1.05%)
Feb 14, 2017	35.11	35.15	34.84	35.09	923,068	-0.11(-0.31%)
Feb 13, 2017	35.23	35.42	35.09	35.20	731,053	+0.17(+0.49%)
Feb 10, 2017	35.01	35.11	34.86	35.03	2,010,666	-0.13(-0.37%)
Feb 09, 2017	35.65	35.70	35.06	35.16	1,702,452	-0.49(-1.37%)
Feb 08, 2017	35.27	35.70	35.22	35.65	1,808,633	+0.32(+0.91%)
Feb 07, 2017	34.96	35.39	34.96	35.33	2,441,220	+0.21(+0.60%)
Feb 06, 2017	34.79	35.20	34.71	35.12	888,701	+0.29(+0.83%)
Feb 03, 2017	35.03	35.10	34.79	34.83	616,798	-0.12(-0.34%)
Feb 02, 2017	34.75	35.11	34.68	34.95	1,082,749	+0.21(+0.60%)
Feb 01, 2017	34.58	34.93	34.28	34.74	1,052,159	+0.21(+0.61%)
Jan 31, 2017	34.52	34.65	34.13	34.53	1,470,314	+0.40(+1.17%)
Jan 30, 2017	34.10	34.27	33.89	34.13	1,123,412	-0.20(-0.58%)
Jan 27, 2017	34.57	34.69	34.28	34.33	921,698	-0.10(-0.29%)
Jan 26, 2017	34.77	34.95	34.39	34.43	1,378,042	-0.38(-1.09%)
Jan 25, 2017	34.58	34.88	34.50	34.81	2,817,382	+0.26(+0.75%)
Jan 24, 2017	34.36	35.06	34.23	34.55	2,927,012	+0.30(+0.88%)
Jan 23, 2017	34.03	34.27	33.92	34.25	1,454,356	+0.22(+0.65%)
Jan 20, 2017	34.01	34.11	33.69	34.03	2,005,050	+0.17(+0.50%)
Jan 19, 2017	33.13	33.94	33.09	33.86	5,042,588	+0.88(+2.67%)
Jan 18, 2017	32.52	33.02	32.21	32.98	3,065,122	+0.77(+2.39%)
Jan 17, 2017	32.19	32.59	31.95	32.21	2,929,413	+0.06(+0.19%)
Jan 13, 2017		32.15	32.15	32.15	0	-0.09(-0.28%)
Jan 12, 2017	32.67	32.75	32.22	32.24	1,078,593	-0.26(-0.80%)
Jan 11, 2017	32.22	32.84	31.87	32.50	2,540,737	+1.00(+3.17%)
Jan 10, 2017	32.36	32.44	31.45	31.50	1,377,059	-0.46(-1.44%)
Jan 09, 2017	32.03	32.09	31.70	31.96	985,632	+0.03(+0.09%)
Jan 06, 2017	31.98	32.08	31.75	31.93	2,405,472	-0.02(-0.06%)
Jan 05, 2017	31.70	31.96	31.60	31.95	1,781,041	+0.36(+1.14%)
Jan 04, 2017	31.58	31.70	31.45	31.59	1,113,146	+0.22(+0.70%)

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.