Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.81	47.00	46.41	46.71	12,355,019	+0.11(+0.24%)
Mar 30, 2017	46.73	46.96	46.59	46.60	7,805,847	-0.13(-0.28%)
Mar 29, 2017	46.51	46.74	46.32	46.73	4,962,465	-0.02(-0.03%)
Mar 28, 2017	46.17	46.93	46.17	46.74	7,308,077	+0.59(+1.27%)
Mar 27, 2017	46.21	46.39	46.01	46.16	5,801,679	-0.21(-0.46%)
Mar 24, 2017	46.82	46.82	46.14	46.37	6,900,477	+0.09(+0.19%)
Mar 23, 2017	46.57	46.65	46.10	46.28	9,474,869	-0.19(-0.40%)
Mar 22, 2017	46.21	46.54	45.70	46.47	11,206,201	+0.20(+0.42%)
Mar 21, 2017	47.19	47.33	46.22	46.27	12,389,012	-0.82(-1.75%)
Mar 20, 2017	47.08	47.30	46.92	47.09	9,203,804	+0.21(+0.45%)
Mar 17, 2017	47.71	47.75	46.85	46.88	24,621,498	-0.65(-1.37%)
Mar 16, 2017	47.49	47.84	47.38	47.53	8,845,419	-0.14(-0.29%)
Mar 15, 2017	47.59	47.86	47.40	47.67	11,083,168	+0.24(+0.52%)
Mar 14, 2017	47.55	47.55	47.02	47.43	7,703,641	-0.20(-0.41%)
Mar 13, 2017	48.09	48.10	47.41	47.62	9,498,464	-0.15(-0.31%)
Mar 10, 2017	47.54	47.89	47.49	47.77	11,970,842	+0.55(+1.16%)
Mar 09, 2017	46.96	47.33	46.76	47.23	12,122,529	+0.16(+0.35%)
Mar 08, 2017	46.37	47.31	46.37	47.06	16,202,730	+0.85(+1.83%)
Mar 07, 2017	46.11	46.29	45.77	46.21	8,754,251	+0.23(+0.50%)
Mar 06, 2017	45.84	46.08	45.68	45.99	8,888,437	+0.01(+0.02%)
Mar 03, 2017	46.04	46.08	45.62	45.98	8,573,705	+0.06(+0.12%)
Mar 02, 2017	46.39	46.56	45.82	45.92	10,363,240	-0.52(-1.12%)
Mar 01, 2017	46.38	46.50	45.84	46.44	13,602,388	+0.43(+0.94%)
Feb 28, 2017	46.02	46.04	45.53	46.01	12,751,582	-0.20(-0.44%)
Feb 27, 2017	46.08	46.42	45.87	46.21	8,740,759	+0.03(+0.07%)
Feb 24, 2017	46.02	46.19	45.60	46.18	13,188,941	+0.06(+0.14%)
Feb 23, 2017	46.01	46.25	45.82	46.12	12,570,851	+0.03(+0.07%)
Feb 22, 2017	45.83	46.09	45.59	46.09	10,779,711	+0.28(+0.62%)
Feb 21, 2017	45.87	46.16	45.67	45.80	12,225,585	+0.23(+0.51%)
Feb 17, 2017		45.57	45.57	45.57	0	-0.34(-0.74%)
Feb 16, 2017	45.67	45.92	45.56	45.91	14,399,695	+0.31(+0.69%)
Feb 15, 2017	44.90	45.60	44.79	45.59	17,529,280	+0.82(+1.82%)
Feb 14, 2017	44.74	44.81	44.25	44.78	16,194,824	+0.44(+1.00%)
Feb 13, 2017	44.05	44.50	43.79	44.33	17,981,920	+0.75(+1.72%)
Feb 10, 2017	42.86	43.81	42.72	43.58	17,398,354	+0.90(+2.12%)
Feb 09, 2017	42.70	42.86	42.58	42.68	9,434,501	-0.01(-0.02%)
Feb 08, 2017	43.09	43.09	42.55	42.69	11,433,324	-0.31(-0.71%)
Feb 07, 2017	42.95	43.00	42.58	42.99	12,852,200	+0.31(+0.74%)
Feb 06, 2017	43.03	43.11	42.63	42.68	10,174,625	-0.08(-0.19%)
Feb 03, 2017	42.74	42.95	42.57	42.76	13,586,015	+0.26(+0.61%)
Feb 02, 2017	42.74	42.86	42.27	42.50	17,940,674	-0.40(-0.92%)
Feb 01, 2017	43.29	43.44	42.66	42.90	19,944,990	-0.23(-0.52%)
Jan 31, 2017	43.27	43.29	42.65	43.12	17,338,468	-0.15(-0.34%)
Jan 30, 2017	43.90	43.91	43.22	43.27	18,400,478	-0.51(-1.16%)
Jan 27, 2017	44.11	44.20	43.58	43.78	29,084,832	+0.15(+0.35%)
Jan 26, 2017	44.67	44.79	43.18	43.62	46,930,168	-2.30(-5.01%)
Jan 25, 2017	45.28	45.99	44.79	45.92	34,496,256	+1.53(+3.45%)
Jan 24, 2017	44.41	45.01	44.15	44.39	51,698,916	+0.10(+0.22%)
Jan 23, 2017	47.35	47.35	43.40	44.29	116,923,856	-6.46(-12.72%)
Jan 20, 2017	52.61	53.06	50.54	50.75	25,940,892	-1.26(-2.42%)
Jan 19, 2017	52.44	52.78	51.94	52.01	11,682,691	-0.56(-1.06%)
Jan 18, 2017	52.20	53.34	51.50	52.57	19,679,360	+0.76(+1.46%)
Jan 17, 2017	53.84	54.05	50.97	51.81	27,781,166	-2.17(-4.02%)
Jan 13, 2017		53.98	53.98	53.98	0	+0.61(+1.15%)
Jan 12, 2017	52.74	53.41	52.51	53.37	7,574,547	+0.02(+0.03%)
Jan 11, 2017	53.07	53.36	52.80	53.35	10,345,393	+0.38(+0.72%)
Jan 10, 2017	53.23	53.39	52.92	52.97	7,528,108	-0.02(-0.03%)
Jan 09, 2017	52.89	53.48	52.86	52.99	5,907,432	+0.10(+0.18%)
Jan 06, 2017	52.85	53.16	52.35	52.89	8,362,478	-0.02(-0.03%)
Jan 05, 2017	52.64	53.25	52.50	52.91	7,431,670	+0.06(+0.12%)
Jan 04, 2017	53.00	53.23	52.67	52.84	7,689,792	+0.06(+0.11%)

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.