Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	50.56	50.66	49.89	50.01	505,536	+0.25(+0.50%)
Mar 30, 2017	49.78	50.26	49.62	49.76	773,508	+0.83(+1.70%)
Mar 29, 2017	49.35	49.66	48.87	48.93	628,301	+1.06(+2.21%)
Mar 28, 2017	47.75	47.99	47.40	47.88	344,002	+0.62(+1.32%)
Mar 27, 2017	46.57	47.40	46.37	47.25	608,287	-0.59(-1.24%)
Mar 24, 2017	48.13	48.31	47.61	47.85	314,690	-0.51(-1.05%)
Mar 23, 2017	48.52	48.60	48.12	48.36	181,572	-0.18(-0.37%)
Mar 22, 2017	48.43	48.65	48.05	48.53	419,853	-0.36(-0.74%)
Mar 21, 2017	50.77	51.12	48.89	48.90	492,513	-2.35(-4.59%)
Mar 20, 2017	50.94	51.39	50.68	51.25	515,885	+1.84(+3.71%)
Mar 17, 2017	49.97	50.24	49.35	49.41	326,607	-0.40(-0.81%)
Mar 16, 2017	49.98	50.24	49.64	49.81	509,032	+1.57(+3.24%)
Mar 15, 2017	46.96	48.27	46.60	48.25	391,097	+1.44(+3.08%)
Mar 14, 2017	47.02	47.02	46.32	46.81	299,073	-0.82(-1.72%)
Mar 13, 2017	47.39	47.87	47.30	47.62	251,034	+0.46(+0.98%)
Mar 10, 2017	47.08	47.39	46.76	47.16	230,727	+0.36(+0.77%)
Mar 09, 2017	47.38	47.54	46.69	46.80	524,096	-1.13(-2.35%)
Mar 08, 2017	48.42	48.59	47.88	47.92	530,706	+0.33(+0.70%)
Mar 07, 2017	47.86	48.16	47.57	47.59	343,063	-0.02(-0.03%)
Mar 06, 2017	47.82	47.89	47.53	47.61	239,215	-0.48(-0.99%)
Mar 03, 2017	47.82	48.15	47.55	48.09	321,962	+0.43(+0.91%)
Mar 02, 2017	48.52	48.89	47.54	47.65	862,008	-0.86(-1.78%)
Mar 01, 2017	48.34	48.59	48.12	48.52	276,272	+0.68(+1.42%)
Feb 28, 2017	48.19	48.39	47.76	47.84	366,418	+0.29(+0.62%)
Feb 27, 2017	47.59	47.73	47.41	47.55	332,021	+0.64(+1.36%)
Feb 24, 2017	47.33	47.33	46.70	46.91	354,371	-1.58(-3.26%)
Feb 23, 2017	49.35	49.54	48.22	48.49	708,512	-0.64(-1.30%)
Feb 22, 2017	48.95	49.24	48.78	49.13	534,669	+0.74(+1.53%)
Feb 21, 2017	48.06	48.42	47.65	48.39	230,235	+0.52(+1.10%)
Feb 17, 2017		47.86	47.86	47.86	0	+1.03(+2.21%)
Feb 16, 2017	47.12	47.17	46.50	46.83	425,776	-0.41(-0.87%)
Feb 15, 2017	47.21	47.42	46.91	47.24	386,935	-0.15(-0.33%)
Feb 14, 2017	47.47	47.68	47.10	47.39	456,757	+0.54(+1.15%)
Feb 13, 2017	46.60	46.86	46.31	46.85	912,676	+0.80(+1.74%)
Feb 10, 2017	46.06	46.27	45.92	46.05	291,372	+0.16(+0.35%)
Feb 09, 2017	45.68	46.06	45.47	45.89	621,250	+0.59(+1.29%)
Feb 08, 2017	44.93	45.32	44.85	45.30	217,242	+0.45(+1.00%)
Feb 07, 2017	44.88	44.89	44.61	44.85	229,372	+0.26(+0.59%)
Feb 06, 2017	44.68	44.76	44.26	44.59	293,929	-0.29(-0.64%)
Feb 03, 2017	45.04	45.12	44.72	44.88	256,325	-1.06(-2.30%)
Feb 02, 2017	46.04	46.27	45.64	45.93	214,165	-0.08(-0.18%)
Feb 01, 2017	45.96	46.67	45.92	46.02	670,887	+1.38(+3.09%)
Jan 31, 2017	45.03	45.29	44.31	44.64	416,741	+0.32(+0.71%)
Jan 30, 2017	44.88	44.90	44.16	44.32	298,046	-0.64(-1.42%)
Jan 27, 2017	45.39	45.94	44.82	44.96	480,031	-1.21(-2.62%)
Jan 26, 2017	45.64	46.25	44.93	46.17	1,529,230	+4.39(+10.50%)
Jan 25, 2017	43.33	43.74	40.78	41.78	662,551	-2.92(-6.54%)
Jan 24, 2017	45.12	45.48	44.69	44.71	365,923	-0.33(-0.74%)
Jan 23, 2017	44.72	45.08	44.46	45.04	240,735	+0.61(+1.37%)
Jan 20, 2017	44.54	44.69	44.18	44.43	266,619	-0.01(-0.02%)
Jan 19, 2017	44.77	45.12	44.07	44.44	529,911	+0.17(+0.38%)
Jan 18, 2017	44.07	44.53	43.90	44.27	298,787	+0.27(+0.61%)
Jan 17, 2017	43.98	44.20	43.84	44.00	242,366	+0.12(+0.26%)
Jan 13, 2017		43.88	43.88	43.88	0	+0.46(+1.07%)
Jan 12, 2017	43.47	43.64	43.26	43.42	317,601	-0.37(-0.85%)
Jan 11, 2017	42.96	43.85	42.80	43.79	669,973	+2.75(+6.71%)
Jan 10, 2017	40.38	41.08	40.28	41.04	504,866	+2.01(+5.16%)
Jan 09, 2017	39.17	39.36	38.85	39.02	472,705	-0.98(-2.45%)
Jan 06, 2017	40.33	40.43	39.86	40.00	192,962	-0.59(-1.44%)
Jan 05, 2017	40.57	40.73	40.27	40.59	323,211	+0.00(+0.00%)
Jan 04, 2017	40.83	40.96	40.16	40.59	583,792	-0.61(-1.48%)

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.