Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	29.46	29.90	29.45	29.64	5,931,670	+0.18(+0.61%)
Mar 30, 2017	29.14	29.64	29.06	29.46	4,662,809	+0.19(+0.65%)
Mar 29, 2017	28.55	29.50	28.40	29.27	6,315,475	+0.72(+2.52%)
Mar 28, 2017	27.75	28.58	27.74	28.55	4,538,332	+0.62(+2.22%)
Mar 27, 2017	27.82	28.29	27.72	27.93	5,856,843	-0.24(-0.85%)
Mar 24, 2017	28.02	28.31	27.82	28.17	4,292,479	-0.10(-0.35%)
Mar 23, 2017	28.40	28.96	28.20	28.27	5,433,069	-0.10(-0.35%)
Mar 22, 2017	28.39	28.44	27.83	28.37	6,532,502	-0.05(-0.18%)
Mar 21, 2017	29.33	29.40	27.84	28.42	11,556,308	-0.95(-3.23%)
Mar 20, 2017	30.59	30.59	29.31	29.37	7,838,670	-1.17(-3.83%)
Mar 17, 2017	30.56	30.68	30.22	30.54	11,769,077	+0.13(+0.43%)
Mar 16, 2017	30.00	30.58	29.75	30.41	6,385,561	+0.09(+0.30%)
Mar 15, 2017	30.78	30.78	29.89	30.32	8,582,339	-0.63(-2.04%)
Mar 14, 2017	31.07	31.75	30.50	30.95	4,737,058	+0.05(+0.16%)
Mar 13, 2017	31.32	31.44	30.80	30.90	6,126,930	-0.83(-2.62%)
Mar 10, 2017	31.76	31.97	31.46	31.73	3,914,649	+0.20(+0.63%)
Mar 09, 2017	31.81	31.87	31.34	31.53	4,471,424	-0.24(-0.76%)
Mar 08, 2017	30.84	32.16	30.74	31.77	7,859,694	+0.96(+3.12%)
Mar 07, 2017	30.76	31.02	30.56	30.81	6,091,591	+0.12(+0.39%)
Mar 06, 2017	31.32	31.35	30.20	30.69	10,975,116	-1.08(-3.40%)
Mar 03, 2017	32.94	33.17	31.18	31.77	13,210,246	-1.45(-4.36%)
Mar 02, 2017	33.13	33.32	32.96	33.22	4,489,316	+0.27(+0.82%)
Mar 01, 2017	33.48	33.67	32.88	32.95	6,063,343	-0.27(-0.81%)
Feb 28, 2017	33.00	33.24	32.66	33.22	10,276,053	-0.35(-1.04%)
Feb 27, 2017	33.15	33.73	33.11	33.57	6,298,343	+0.40(+1.21%)
Feb 24, 2017	32.48	33.56	32.27	33.17	8,149,239	+0.73(+2.25%)
Feb 23, 2017	32.48	33.09	32.27	32.44	8,958,477	+0.08(+0.25%)
Feb 22, 2017	32.30	32.84	32.11	32.36	9,381,582	+0.07(+0.22%)
Feb 21, 2017	33.09	33.49	32.13	32.29	16,116,163	-0.01(-0.03%)
Feb 17, 2017		32.30	32.30	32.30	0	+0.48(+1.51%)
Feb 16, 2017	32.70	32.87	31.72	31.82	8,813,534	-0.92(-2.81%)
Feb 15, 2017	32.89	33.02	32.41	32.74	7,324,394	+0.06(+0.18%)
Feb 14, 2017	32.61	32.99	32.50	32.68	7,542,135	+0.10(+0.31%)
Feb 13, 2017	33.07	33.20	32.43	32.58	14,049,963	+0.59(+1.84%)
Feb 10, 2017	32.44	32.88	31.55	31.99	7,894,939	-0.38(-1.17%)
Feb 09, 2017	31.98	32.65	31.64	32.37	7,608,516	+0.39(+1.22%)
Feb 08, 2017	31.05	31.98	30.81	31.98	6,917,529	+0.78(+2.50%)
Feb 07, 2017	31.74	32.15	31.02	31.20	10,415,105	-0.59(-1.86%)
Feb 06, 2017	32.64	32.79	31.64	31.79	14,482,994	-0.90(-2.75%)
Feb 03, 2017	30.69	34.37	30.11	32.69	47,958,388	+1.97(+6.41%)
Feb 02, 2017	30.32	31.06	29.90	30.72	16,459,405	+1.51(+5.17%)
Feb 01, 2017	29.32	29.57	29.12	29.21	5,061,199	-0.33(-1.12%)
Jan 31, 2017	28.85	29.58	28.74	29.54	9,050,671	+0.02(+0.07%)
Jan 30, 2017	29.07	29.53	29.03	29.52	5,403,387	+0.41(+1.41%)
Jan 27, 2017	29.95	29.97	28.70	29.11	9,945,448	-0.81(-2.71%)
Jan 26, 2017	30.18	30.34	29.81	29.92	4,349,716	-0.23(-0.76%)
Jan 25, 2017	30.16	30.40	29.93	30.15	6,088,329	+0.17(+0.57%)
Jan 24, 2017	29.52	30.03	29.52	29.98	5,044,221	+0.35(+1.18%)
Jan 23, 2017	29.48	29.92	29.35	29.63	4,666,007	-0.07(-0.24%)
Jan 20, 2017	29.57	29.85	29.46	29.70	7,018,816	+0.25(+0.85%)
Jan 19, 2017	29.50	29.83	29.27	29.45	7,452,772	+0.01(+0.03%)
Jan 18, 2017	30.01	30.01	28.55	29.44	13,242,207	-0.46(-1.54%)
Jan 17, 2017	29.98	30.60	29.87	29.90	8,772,020	+0.02(+0.07%)
Jan 13, 2017		29.88	29.88	29.88	0	-0.10(-0.33%)
Jan 12, 2017	29.83	30.19	29.70	29.98	6,351,663	+0.03(+0.10%)
Jan 11, 2017	30.50	30.53	29.75	29.95	8,960,204	-0.35(-1.16%)
Jan 10, 2017	30.64	30.68	30.12	30.30	10,683,070	-0.16(-0.53%)
Jan 09, 2017	30.88	30.99	30.35	30.46	9,246,476	-0.36(-1.17%)
Jan 06, 2017	30.82	31.52	30.55	30.82	11,484,816	-0.04(-0.13%)
Jan 05, 2017	31.57	31.85	30.51	30.86	29,242,726	-4.98(-13.90%)
Jan 04, 2017	35.51	36.40	35.48	35.84	9,352,924	+0.61(+1.73%)

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.