Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.70	45.90	45.66	45.74	1,018,522	+0.03(+0.06%)
Mar 30, 2017	45.52	45.72	45.52	45.71	600,136	+0.19(+0.41%)
Mar 29, 2017	45.38	45.55	45.27	45.53	678,021	+0.10(+0.21%)
Mar 28, 2017	45.01	45.50	44.98	45.43	642,205	+0.33(+0.73%)
Mar 27, 2017	44.79	45.18	44.63	45.10	431,228	-0.08(-0.18%)
Mar 24, 2017	45.37	45.49	45.05	45.18	290,455	-0.09(-0.20%)
Mar 23, 2017	45.15	45.54	45.03	45.27	509,737	+0.10(+0.23%)
Mar 22, 2017	44.96	45.20	44.86	45.17	850,403	+0.17(+0.37%)
Mar 21, 2017	46.09	46.09	44.99	45.00	730,859	-0.90(-1.97%)
Mar 20, 2017	46.06	46.07	45.82	45.90	253,920	-0.15(-0.33%)
Mar 17, 2017	46.11	46.16	45.95	46.06	498,583	+0.07(+0.15%)
Mar 16, 2017	46.12	46.18	45.91	45.99	480,271	-0.07(-0.16%)
Mar 15, 2017	45.72	46.14	45.65	46.06	683,331	+0.57(+1.25%)
Mar 14, 2017	45.53	45.55	45.28	45.49	371,409	-0.19(-0.42%)
Mar 13, 2017	45.58	45.74	45.57	45.69	415,638	+0.13(+0.28%)
Mar 10, 2017	45.65	45.68	45.32	45.56	318,023	+0.19(+0.42%)
Mar 09, 2017	45.57	45.68	45.22	45.37	403,101	-0.20(-0.45%)
Mar 08, 2017	45.80	45.90	45.55	45.57	301,678	-0.16(-0.35%)
Mar 07, 2017	45.88	45.93	45.70	45.73	326,145	-0.21(-0.45%)
Mar 06, 2017	46.00	46.01	45.77	45.94	389,191	-0.24(-0.53%)
Mar 03, 2017	46.11	46.22	45.95	46.18	379,227	+0.05(+0.11%)
Mar 02, 2017	46.59	46.59	46.11	46.13	604,876	-0.50(-1.06%)
Mar 01, 2017	46.33	46.69	46.33	46.62	605,682	+0.74(+1.60%)
Feb 28, 2017	46.29	46.29	45.86	45.89	486,334	-0.49(-1.06%)
Feb 27, 2017	46.06	46.38	46.03	46.38	375,519	+0.31(+0.67%)
Feb 24, 2017	45.65	46.07	45.56	46.07	553,189	+0.14(+0.31%)
Feb 23, 2017	46.24	46.25	45.72	45.93	400,329	-0.20(-0.43%)
Feb 22, 2017	46.24	46.25	46.03	46.13	384,556	-0.19(-0.41%)
Feb 21, 2017	46.04	46.34	46.02	46.32	588,472	+0.36(+0.79%)
Feb 17, 2017		45.95	45.95	45.95	0	+0.11(+0.24%)
Feb 16, 2017	45.86	45.94	45.64	45.85	379,156	+0.01(+0.02%)
Feb 15, 2017	45.58	45.88	45.58	45.84	394,115	+0.18(+0.39%)
Feb 14, 2017	45.51	45.69	45.38	45.66	376,433	+0.08(+0.18%)
Feb 13, 2017	45.67	45.77	45.57	45.58	426,191	+0.12(+0.27%)
Feb 10, 2017	45.41	45.55	45.27	45.45	908,792	+0.22(+0.48%)
Feb 09, 2017	44.89	45.31	44.89	45.23	481,670	+0.43(+0.96%)
Feb 08, 2017	44.67	44.84	44.48	44.81	616,769	+0.03(+0.07%)
Feb 07, 2017	44.95	45.05	44.68	44.77	931,915	-0.08(-0.19%)
Feb 06, 2017	44.85	45.01	44.75	44.86	473,050	-0.10(-0.22%)
Feb 03, 2017	44.71	44.99	44.69	44.96	413,521	+0.56(+1.26%)
Feb 02, 2017	44.39	44.59	44.17	44.40	490,915	+0.04(+0.09%)
Feb 01, 2017	44.74	44.87	44.19	44.36	347,263	-0.11(-0.24%)
Jan 31, 2017	44.30	44.55	44.17	44.47	1,903,223	+0.05(+0.11%)
Jan 30, 2017	44.52	44.53	44.03	44.42	1,071,207	-0.31(-0.69%)
Jan 27, 2017	44.92	44.99	44.63	44.73	1,431,396	-0.19(-0.43%)
Jan 26, 2017	45.07	45.18	44.85	44.92	397,756	-0.14(-0.32%)
Jan 25, 2017	44.93	45.10	44.90	45.06	1,263,807	+0.36(+0.80%)
Jan 24, 2017	44.27	44.81	44.26	44.70	573,493	+0.63(+1.43%)
Jan 23, 2017	44.08	44.21	43.85	44.08	377,289	-0.07(-0.16%)
Jan 20, 2017	44.05	44.21	44.00	44.14	492,578	+0.23(+0.52%)
Jan 19, 2017	44.20	44.29	43.75	43.92	864,764	-0.27(-0.60%)
Jan 18, 2017	44.02	44.19	43.85	44.18	529,431	+0.20(+0.46%)
Jan 17, 2017	44.31	44.32	43.90	43.98	404,647	-0.47(-1.06%)
Jan 13, 2017		44.45	44.45	44.45	0	+0.28(+0.62%)
Jan 12, 2017	44.24	44.26	43.69	44.17	538,802	-0.16(-0.37%)
Jan 11, 2017	44.25	44.35	44.11	44.34	416,210	+0.12(+0.27%)
Jan 10, 2017	44.03	44.37	43.97	44.22	475,197	+0.27(+0.61%)
Jan 09, 2017	44.15	44.16	43.88	43.95	758,212	-0.16(-0.35%)
Jan 06, 2017	44.16	44.32	44.04	44.10	1,184,905	-0.02(-0.04%)
Jan 05, 2017	44.34	44.43	43.97	44.12	696,239	-0.32(-0.72%)
Jan 04, 2017	43.90	44.48	43.90	44.44	2,114,536	+0.66(+1.50%)

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.