Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	49.85	50.05	49.80	49.99	38,467,972	-0.07(-0.14%)
Mar 30, 2017	50.10	50.20	50.01	50.06	19,999,072	-0.18(-0.35%)
Mar 29, 2017	49.99	50.26	49.98	50.24	23,788,256	+0.00(+0.00%)
Mar 28, 2017	50.07	50.28	50.04	50.24	28,903,630	+0.24(+0.48%)
Mar 27, 2017	49.83	50.06	49.77	50.00	37,748,832	+0.13(+0.26%)
Mar 24, 2017	49.85	49.97	49.79	49.87	31,481,122	+0.14(+0.27%)
Mar 23, 2017	49.54	49.84	49.54	49.73	31,643,454	+0.11(+0.23%)
Mar 22, 2017	49.45	49.67	49.41	49.62	18,058,884	+0.01(+0.02%)
Mar 21, 2017	50.22	50.26	49.58	49.61	29,072,486	-0.23(-0.46%)
Mar 20, 2017	49.96	50.03	49.77	49.84	16,802,402	-0.10(-0.20%)
Mar 17, 2017	49.90	50.04	49.80	49.94	25,790,282	+0.13(+0.26%)
Mar 16, 2017	49.84	49.86	49.70	49.81	30,379,120	+0.24(+0.49%)
Mar 15, 2017	48.98	49.58	48.97	49.57	28,461,372	+0.70(+1.43%)
Mar 14, 2017	48.89	48.93	48.79	48.87	19,879,082	-0.38(-0.77%)
Mar 13, 2017	49.11	49.26	49.11	49.25	24,570,716	+0.26(+0.52%)
Mar 10, 2017	48.92	49.05	48.83	48.99	23,660,080	+0.41(+0.84%)
Mar 09, 2017	48.53	48.61	48.46	48.59	16,658,798	+0.18(+0.38%)
Mar 08, 2017	48.55	48.59	48.35	48.40	14,414,709	-0.18(-0.36%)
Mar 07, 2017	48.53	48.66	48.46	48.58	20,321,728	-0.17(-0.35%)
Mar 06, 2017	48.74	48.75	48.61	48.75	13,664,025	-0.15(-0.31%)
Mar 03, 2017	48.71	48.95	48.64	48.90	23,860,980	+0.29(+0.59%)
Mar 02, 2017	48.72	48.78	48.60	48.61	20,501,202	-0.32(-0.66%)
Mar 01, 2017	48.75	49.05	48.74	48.93	25,165,924	+0.51(+1.04%)
Feb 28, 2017	48.41	48.57	48.34	48.42	25,468,374	-0.07(-0.15%)
Feb 27, 2017	48.30	48.50	48.30	48.50	17,493,454	+0.03(+0.07%)
Feb 24, 2017	48.29	48.50	48.26	48.46	20,184,570	-0.35(-0.72%)
Feb 23, 2017	48.86	48.90	48.69	48.82	15,464,412	+0.10(+0.21%)
Feb 22, 2017	48.46	48.75	48.46	48.71	21,344,116	+0.00(+0.00%)
Feb 21, 2017	48.50	48.71	48.49	48.71	14,392,407	+0.16(+0.33%)
Feb 17, 2017		48.55	48.55	48.55	0	-0.13(-0.26%)
Feb 16, 2017	48.59	48.68	48.52	48.68	17,963,880	+0.11(+0.23%)
Feb 15, 2017	48.18	48.57	48.16	48.57	19,264,260	+0.18(+0.38%)
Feb 14, 2017	48.29	48.38	48.09	48.38	17,764,634	-0.07(-0.15%)
Feb 13, 2017	48.46	48.53	48.38	48.46	15,818,051	+0.19(+0.40%)
Feb 10, 2017	48.10	48.30	48.08	48.26	16,463,105	+0.11(+0.23%)
Feb 09, 2017	48.02	48.16	47.95	48.15	17,818,122	+0.20(+0.42%)
Feb 08, 2017	47.82	48.00	47.77	47.95	20,870,552	+0.08(+0.17%)
Feb 07, 2017	47.81	47.89	47.77	47.87	15,106,012	-0.05(-0.10%)
Feb 06, 2017	47.77	47.92	47.73	47.92	20,211,368	-0.35(-0.72%)
Feb 03, 2017	48.16	48.30	48.10	48.26	17,399,704	+0.19(+0.40%)
Feb 02, 2017	48.09	48.14	47.94	48.07	18,437,534	+0.02(+0.05%)
Feb 01, 2017	48.15	48.18	47.92	48.05	33,302,768	+0.19(+0.40%)
Jan 31, 2017	47.87	47.94	47.66	47.85	37,377,784	+0.07(+0.15%)
Jan 30, 2017	47.71	47.81	47.56	47.78	23,857,322	-0.35(-0.72%)
Jan 27, 2017	48.17	48.19	48.04	48.13	16,274,822	-0.08(-0.17%)
Jan 26, 2017	48.30	48.35	48.14	48.21	26,059,924	-0.19(-0.40%)
Jan 25, 2017	48.16	48.42	48.14	48.40	33,939,196	+0.50(+1.04%)
Jan 24, 2017	47.70	47.92	47.69	47.90	22,648,370	+0.12(+0.25%)
Jan 23, 2017	47.60	47.78	47.49	47.78	53,679,328	+0.12(+0.25%)
Jan 20, 2017	47.56	47.68	47.49	47.66	31,119,192	+0.27(+0.58%)
Jan 19, 2017	47.43	47.49	47.24	47.39	21,954,688	-0.12(-0.25%)
Jan 18, 2017	47.50	47.61	47.37	47.51	18,169,252	-0.14(-0.29%)
Jan 17, 2017	47.68	47.70	47.57	47.65	28,067,304	-0.18(-0.37%)
Jan 13, 2017		47.82	47.82	47.82	0	+0.18(+0.37%)
Jan 12, 2017	47.64	47.65	47.44	47.65	31,309,958	+0.07(+0.15%)
Jan 11, 2017	47.23	47.59	47.17	47.57	39,067,000	+0.25(+0.53%)
Jan 10, 2017	47.28	47.45	47.28	47.33	20,306,528	+0.01(+0.02%)
Jan 09, 2017	47.21	47.34	47.15	47.32	17,397,940	-0.07(-0.15%)
Jan 06, 2017	47.33	47.44	47.28	47.39	27,505,194	-0.16(-0.34%)
Jan 05, 2017	47.27	47.60	47.27	47.55	27,491,986	+0.40(+0.85%)
Jan 04, 2017	46.87	47.17	46.83	47.15	31,986,412	+0.53(+1.14%)

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.