Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.27	47.31	47.05	47.05	5,619,160	-0.22(-0.46%)
Mar 30, 2017	47.49	47.53	47.12	47.27	5,192,366	-0.22(-0.47%)
Mar 29, 2017	47.63	47.86	47.43	47.50	5,054,178	-0.15(-0.32%)
Mar 28, 2017	47.63	47.81	47.40	47.65	7,017,143	-0.09(-0.18%)
Mar 27, 2017	47.21	47.86	47.11	47.73	6,871,653	+0.35(+0.73%)
Mar 24, 2017	47.31	47.74	47.17	47.39	5,617,044	-0.02(-0.05%)
Mar 23, 2017	47.31	47.71	47.20	47.41	5,676,846	+0.09(+0.20%)
Mar 22, 2017	47.21	47.47	47.01	47.31	7,841,340	+0.12(+0.26%)
Mar 21, 2017	47.63	47.66	46.97	47.19	7,183,391	-0.32(-0.68%)
Mar 20, 2017	47.50	47.67	47.34	47.52	5,888,185	+0.08(+0.17%)
Mar 17, 2017	47.69	47.73	47.30	47.44	15,631,309	-0.15(-0.32%)
Mar 16, 2017	47.95	47.99	47.34	47.59	7,149,253	-0.47(-0.98%)
Mar 15, 2017	47.44	48.23	47.43	48.06	7,257,861	+0.64(+1.34%)
Mar 14, 2017	47.57	47.70	47.37	47.42	5,162,014	-0.13(-0.27%)
Mar 13, 2017	47.57	47.62	47.16	47.55	10,492,716	-0.02(-0.05%)
Mar 10, 2017	47.16	47.99	47.02	47.57	17,708,546	+1.00(+2.14%)
Mar 09, 2017	46.32	46.74	46.25	46.58	9,634,116	+0.26(+0.56%)
Mar 08, 2017	46.04	46.70	45.89	46.32	9,756,283	+0.33(+0.71%)
Mar 07, 2017	45.60	46.32	45.47	45.99	13,345,637	+0.10(+0.22%)
Mar 06, 2017	45.49	46.11	45.41	45.89	9,466,983	+0.15(+0.33%)
Mar 03, 2017	45.57	45.88	45.37	45.74	8,482,778	+0.06(+0.14%)
Mar 02, 2017	45.34	45.93	45.21	45.68	11,341,834	+0.30(+0.67%)
Mar 01, 2017	44.89	45.44	44.74	45.37	10,714,050	+0.72(+1.60%)
Feb 28, 2017	44.85	45.06	44.55	44.66	9,355,652	-0.27(-0.61%)
Feb 27, 2017	44.79	45.04	44.54	44.93	7,220,299	+0.09(+0.21%)
Feb 24, 2017	44.72	44.94	44.40	44.84	9,051,387	+0.11(+0.24%)
Feb 23, 2017	44.54	44.94	44.38	44.73	11,157,621	+0.42(+0.95%)
Feb 22, 2017	44.57	44.74	44.27	44.31	8,893,121	-0.34(-0.76%)
Feb 21, 2017	44.66	44.85	44.41	44.65	11,775,112	+0.04(+0.10%)
Feb 17, 2017		44.61	44.61	44.61	0	+0.21(+0.47%)
Feb 16, 2017	44.53	44.71	43.91	44.40	7,839,878	-0.12(-0.28%)
Feb 15, 2017	43.99	44.66	43.62	44.52	12,362,684	+0.60(+1.36%)
Feb 14, 2017	43.65	44.04	43.44	43.92	18,780,472	+0.22(+0.51%)
Feb 13, 2017	43.75	43.95	43.64	43.70	8,857,031	+0.06(+0.15%)
Feb 10, 2017	43.94	44.05	43.52	43.63	7,961,245	-0.30(-0.69%)
Feb 09, 2017	43.70	44.05	43.63	43.94	5,988,629	+0.23(+0.53%)
Feb 08, 2017	43.43	44.07	43.36	43.70	7,419,313	-0.03(-0.07%)
Feb 07, 2017	43.80	43.96	43.62	43.73	5,830,193	-0.07(-0.15%)
Feb 06, 2017	43.70	44.03	43.58	43.80	7,419,738	-0.01(-0.03%)
Feb 03, 2017	43.98	44.09	43.65	43.81	8,959,815	-0.16(-0.36%)
Feb 02, 2017	43.80	44.14	43.68	43.97	7,429,753	+0.00(+0.00%)
Feb 01, 2017	44.10	44.12	43.52	43.97	8,154,449	-0.16(-0.36%)
Jan 31, 2017	43.34	44.28	43.15	44.13	11,285,383	+0.49(+1.13%)
Jan 30, 2017	43.26	43.67	42.80	43.64	10,790,729	+0.31(+0.72%)
Jan 27, 2017	43.33	44.23	42.98	43.33	19,596,154	-0.92(-2.07%)
Jan 26, 2017	44.17	44.70	44.10	44.25	10,752,001	-0.08(-0.18%)
Jan 25, 2017	43.76	44.51	43.57	44.33	11,151,257	+0.58(+1.32%)
Jan 24, 2017	43.99	44.00	43.09	43.75	9,197,666	-0.27(-0.62%)
Jan 23, 2017	44.07	44.24	43.82	44.02	7,262,706	-0.14(-0.31%)
Jan 20, 2017	44.35	44.61	44.11	44.16	9,319,536	-0.17(-0.37%)
Jan 19, 2017	44.38	44.69	44.14	44.33	7,455,809	-0.20(-0.45%)
Jan 18, 2017	44.60	44.87	44.28	44.53	7,642,813	-0.14(-0.32%)
Jan 17, 2017	44.59	44.80	44.12	44.67	11,696,657	-0.09(-0.21%)
Jan 13, 2017		44.77	44.77	44.77	0	+0.51(+1.16%)
Jan 12, 2017	43.88	44.36	43.63	44.25	11,347,266	+0.10(+0.23%)
Jan 11, 2017	45.77	45.96	43.75	44.15	18,779,898	-1.65(-3.61%)
Jan 10, 2017	45.79	46.11	45.59	45.81	9,105,073	-0.10(-0.22%)
Jan 09, 2017	45.61	46.03	45.58	45.91	12,298,194	+0.30(+0.66%)
Jan 06, 2017	45.67	45.76	45.41	45.61	6,605,216	+0.01(+0.03%)
Jan 05, 2017	45.31	45.72	45.06	45.59	7,496,318	+0.34(+0.76%)
Jan 04, 2017	44.78	45.61	44.78	45.25	12,107,307	+0.63(+1.41%)

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.