Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	36.52	36.84	36.44	36.55	382,927	+0.04(+0.11%)
Mar 30, 2017	36.61	36.95	36.50	36.51	377,390	-0.06(-0.16%)
Mar 29, 2017	36.51	36.66	36.29	36.57	339,668	-0.01(-0.03%)
Mar 28, 2017	36.24	36.72	36.10	36.58	430,378	+0.43(+1.19%)
Mar 27, 2017	35.66	36.21	35.50	36.15	519,695	-0.01(-0.03%)
Mar 24, 2017	36.18	36.40	35.98	36.16	372,376	-0.04(-0.11%)
Mar 23, 2017	35.56	36.33	35.56	36.20	481,217	+0.62(+1.74%)
Mar 22, 2017	35.61	35.69	35.03	35.58	521,550	-0.31(-0.86%)
Mar 21, 2017	36.90	37.02	35.86	35.89	490,126	-0.77(-2.10%)
Mar 20, 2017	36.89	36.96	36.53	36.66	294,577	-0.31(-0.84%)
Mar 17, 2017	37.25	37.43	36.82	36.97	326,327	-0.24(-0.64%)
Mar 16, 2017	36.75	37.36	36.74	37.21	327,004	+0.55(+1.50%)
Mar 15, 2017	36.33	36.72	36.30	36.66	377,907	+0.39(+1.08%)
Mar 14, 2017	36.53	36.54	36.20	36.27	311,125	-0.50(-1.36%)
Mar 13, 2017	36.66	36.95	36.62	36.77	298,261	+0.13(+0.35%)
Mar 10, 2017	36.81	36.81	36.40	36.64	335,724	+0.07(+0.19%)
Mar 09, 2017	36.79	36.82	36.40	36.57	309,142	-0.11(-0.30%)
Mar 08, 2017	36.66	36.96	36.60	36.68	413,905	+0.13(+0.36%)
Mar 07, 2017	36.44	36.67	36.27	36.55	514,105	+0.12(+0.33%)
Mar 06, 2017	36.22	36.56	35.95	36.43	352,376	+0.01(+0.03%)
Mar 03, 2017	36.13	36.49	36.08	36.42	435,390	+0.25(+0.69%)
Mar 02, 2017	36.45	36.53	36.16	36.17	329,887	-0.32(-0.88%)
Mar 01, 2017	36.56	36.69	36.36	36.49	468,496	+0.09(+0.25%)
Feb 28, 2017	36.95	36.97	36.37	36.40	560,742	-0.77(-2.07%)
Feb 27, 2017	36.78	37.26	36.39	37.17	709,528	+0.37(+1.01%)
Feb 24, 2017	37.06	37.21	36.64	36.80	630,273	-0.37(-1.00%)
Feb 23, 2017	37.44	37.48	37.04	37.17	365,353	-0.14(-0.38%)
Feb 22, 2017	37.13	37.41	37.06	37.31	495,976	-0.03(-0.08%)
Feb 21, 2017	37.93	37.98	37.25	37.34	772,083	-0.74(-1.94%)
Feb 17, 2017		38.08	38.08	38.08	0	-0.11(-0.29%)
Feb 16, 2017	38.40	39.32	37.90	38.19	1,795,539	-2.08(-5.17%)
Feb 15, 2017	40.07	40.28	39.88	40.27	460,743	+0.27(+0.68%)
Feb 14, 2017	39.94	40.13	39.87	40.00	317,208	+0.08(+0.20%)
Feb 13, 2017	39.56	39.95	39.54	39.92	370,599	+0.46(+1.17%)
Feb 10, 2017	39.18	39.59	39.06	39.46	391,078	+0.56(+1.44%)
Feb 09, 2017	38.59	39.03	38.44	38.90	444,813	+0.57(+1.49%)
Feb 08, 2017	38.40	38.40	37.93	38.33	400,249	-0.09(-0.23%)
Feb 07, 2017	38.32	38.51	38.26	38.42	388,889	-0.11(-0.29%)
Feb 06, 2017	38.53	38.65	38.26	38.53	357,596	-0.29(-0.75%)
Feb 03, 2017	38.88	39.05	38.59	38.82	353,039	+0.31(+0.80%)
Feb 02, 2017	39.10	39.13	38.48	38.51	611,018	-0.62(-1.58%)
Feb 01, 2017	39.59	39.75	38.97	39.13	443,293	-0.33(-0.84%)
Jan 31, 2017	39.25	39.52	38.83	39.46	621,701	+0.31(+0.79%)
Jan 30, 2017	39.22	39.24	38.67	39.15	610,106	-0.20(-0.51%)
Jan 27, 2017	39.67	39.67	39.19	39.35	346,698	-0.43(-1.08%)
Jan 26, 2017	39.81	40.15	39.77	39.78	366,472	-0.11(-0.28%)
Jan 25, 2017	39.58	40.03	39.45	39.89	443,275	+0.65(+1.66%)
Jan 24, 2017	39.10	39.36	38.90	39.24	453,208	+0.30(+0.77%)
Jan 23, 2017	39.56	39.67	38.90	38.94	623,962	-0.80(-2.01%)
Jan 20, 2017	39.38	39.87	39.38	39.74	452,330	+0.27(+0.68%)
Jan 19, 2017	39.78	39.80	39.28	39.47	380,201	-0.24(-0.60%)
Jan 18, 2017	40.19	40.36	39.68	39.71	520,049	-0.50(-1.24%)
Jan 17, 2017	40.13	40.57	39.96	40.21	621,216	+0.12(+0.30%)
Jan 13, 2017		40.09	40.09	40.09	0	+0.88(+2.24%)
Jan 12, 2017	39.67	39.70	38.96	39.21	392,292	-0.47(-1.18%)
Jan 11, 2017	38.95	39.69	38.94	39.68	393,035	+0.67(+1.72%)
Jan 10, 2017	38.92	39.23	38.70	39.01	397,583	+0.11(+0.28%)
Jan 09, 2017	39.20	39.22	38.82	38.90	279,431	-0.56(-1.42%)
Jan 06, 2017	39.53	39.63	39.35	39.46	223,472	+0.03(+0.08%)
Jan 05, 2017	39.38	39.71	39.21	39.43	295,765	+0.09(+0.23%)
Jan 04, 2017	39.08	39.51	38.95	39.34	278,442	+0.55(+1.42%)

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.

bottom clear

About Us