Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	40.15	40.15	39.16	39.42	490,086	-0.72(-1.78%)
Mar 30, 2017	39.76	40.33	39.76	40.13	266,542	+0.27(+0.68%)
Mar 29, 2017	39.39	40.17	39.23	39.87	294,007	+0.41(+1.05%)
Mar 28, 2017	38.72	39.54	38.49	39.45	270,262	+0.59(+1.52%)
Mar 27, 2017	37.95	39.29	37.94	38.86	335,808	+0.13(+0.35%)
Mar 24, 2017	38.92	39.31	38.40	38.73	462,665	-0.17(-0.43%)
Mar 23, 2017	38.85	39.45	38.38	38.90	285,054	-0.03(-0.06%)
Mar 22, 2017	38.79	39.05	38.39	38.92	557,562	-0.13(-0.32%)
Mar 21, 2017	40.72	40.72	38.62	39.05	411,964	-1.52(-3.74%)
Mar 20, 2017	41.26	41.26	40.51	40.56	294,016	-0.77(-1.87%)
Mar 17, 2017	42.04	42.14	41.15	41.34	307,054	-0.56(-1.35%)
Mar 16, 2017	42.26	42.41	41.68	41.90	253,018	-0.24(-0.58%)
Mar 15, 2017	41.59	42.39	41.29	42.15	435,882	+0.71(+1.71%)
Mar 14, 2017	41.15	41.52	40.54	41.44	328,008	+0.27(+0.65%)
Mar 13, 2017	41.23	41.52	41.09	41.17	356,101	+0.00(+0.00%)
Mar 10, 2017	41.54	41.73	41.02	41.17	402,024	-0.03(-0.08%)
Mar 09, 2017	41.56	41.89	41.17	41.20	443,332	-0.51(-1.23%)
Mar 08, 2017	40.99	41.85	40.67	41.72	646,102	+0.93(+2.29%)
Mar 07, 2017	40.99	41.17	40.34	40.78	716,229	-0.25(-0.62%)
Mar 06, 2017	41.33	41.52	40.85	41.04	545,692	-0.83(-1.97%)
Mar 03, 2017	42.54	42.72	41.47	41.86	529,603	-0.63(-1.49%)
Mar 02, 2017	42.79	42.86	42.30	42.49	581,859	-0.23(-0.53%)
Mar 01, 2017	43.17	43.27	41.88	42.72	778,101	+0.36(+0.85%)
Feb 28, 2017	43.55	43.60	42.33	42.36	454,865	-1.44(-3.29%)
Feb 27, 2017	43.43	43.84	43.34	43.80	376,650	+0.26(+0.60%)
Feb 24, 2017	42.55	44.16	42.45	43.54	359,979	+0.49(+1.13%)
Feb 23, 2017	43.78	43.78	42.60	43.05	719,800	-0.72(-1.64%)
Feb 22, 2017	44.35	44.58	43.52	43.76	403,434	-0.69(-1.55%)
Feb 21, 2017	44.13	44.80	43.41	44.45	376,770	+0.61(+1.40%)
Feb 17, 2017		43.84	43.84	43.84	0	+0.10(+0.23%)
Feb 16, 2017	44.83	45.56	43.65	43.74	391,503	-1.41(-3.12%)
Feb 15, 2017	44.10	45.20	43.92	45.15	560,215	+0.99(+2.23%)
Feb 14, 2017	43.54	44.37	43.54	44.16	626,591	+0.31(+0.71%)
Feb 13, 2017	44.19	44.48	43.83	43.85	396,488	-0.23(-0.53%)
Feb 10, 2017	43.85	44.12	43.57	44.08	392,239	+0.59(+1.37%)
Feb 09, 2017	43.68	44.14	43.31	43.49	867,995	+0.12(+0.27%)
Feb 08, 2017	44.46	44.57	43.30	43.37	768,895	-1.31(-2.94%)
Feb 07, 2017	46.18	46.24	44.34	44.69	686,549	-0.59(-1.29%)
Feb 06, 2017	45.32	45.90	44.85	45.27	744,149	-0.37(-0.81%)
Feb 03, 2017	45.47	46.16	45.02	45.64	413,922	+0.10(+0.22%)
Feb 02, 2017	45.28	46.26	45.02	45.54	455,920	+0.47(+1.04%)
Feb 01, 2017	45.66	45.95	44.90	45.07	379,828	-0.44(-0.98%)
Jan 31, 2017	45.16	45.65	44.38	45.52	552,216	+0.03(+0.06%)
Jan 30, 2017	45.27	45.99	44.81	45.49	983,138	+0.12(+0.26%)
Jan 27, 2017	45.78	45.92	45.08	45.37	576,720	-0.19(-0.42%)
Jan 26, 2017	45.97	46.27	45.47	45.57	597,214	-0.42(-0.91%)
Jan 25, 2017	45.58	46.20	45.55	45.99	643,266	+0.87(+1.93%)
Jan 24, 2017	43.92	45.25	43.92	45.11	504,979	+1.64(+3.78%)
Jan 23, 2017	43.26	43.91	43.12	43.47	456,928	-0.23(-0.54%)
Jan 20, 2017	44.10	44.46	43.45	43.71	278,088	-0.20(-0.46%)
Jan 19, 2017	44.23	44.44	43.56	43.91	336,381	-0.49(-1.09%)
Jan 18, 2017	43.75	44.48	43.45	44.39	394,213	+0.59(+1.36%)
Jan 17, 2017	43.62	45.07	43.58	43.80	398,341	+0.00(+0.00%)
Jan 13, 2017		43.80	43.80	43.80	0	-0.10(-0.23%)
Jan 12, 2017	44.14	44.26	43.21	43.90	331,796	-0.10(-0.23%)
Jan 11, 2017	44.48	44.48	43.45	44.00	478,550	-0.06(-0.13%)
Jan 10, 2017	43.28	44.43	43.07	44.06	505,404	+0.86(+2.00%)
Jan 09, 2017	43.36	43.50	42.72	43.20	350,862	-0.19(-0.44%)
Jan 06, 2017	43.94	43.98	43.27	43.39	531,645	-0.08(-0.17%)
Jan 05, 2017	44.48	45.62	43.23	43.47	513,381	-1.51(-3.35%)
Jan 04, 2017	44.19	45.44	44.05	44.97	823,124	+1.17(+2.68%)

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.