Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.54	40.07	39.50	39.59	141,189	-0.14(-0.36%)
Mar 30, 2017	39.26	39.97	39.26	39.74	113,579	+0.53(+1.34%)
Mar 29, 2017	39.45	39.50	39.11	39.21	129,024	-0.43(-1.09%)
Mar 28, 2017	39.16	39.69	39.02	39.64	179,966	+0.38(+0.98%)
Mar 27, 2017	38.82	39.40	38.63	39.26	141,112	+0.00(+0.00%)
Mar 24, 2017	39.30	39.59	39.21	39.26	88,788	+0.10(+0.24%)
Mar 23, 2017	39.50	39.64	38.54	39.16	134,678	-0.43(-1.09%)
Mar 22, 2017	39.02	39.78	38.82	39.59	126,028	+0.67(+1.72%)
Mar 21, 2017	39.69	39.75	38.73	38.92	94,194	-0.67(-1.70%)
Mar 20, 2017	40.17	40.50	39.54	39.59	74,659	-0.72(-1.78%)
Mar 17, 2017	39.83	40.36	39.16	40.31	133,539	+0.29(+0.72%)
Mar 16, 2017	40.50	40.84	39.93	40.02	89,082	-0.38(-0.95%)
Mar 15, 2017	40.50	40.98	40.21	40.41	129,527	+0.10(+0.24%)
Mar 14, 2017	40.36	40.65	39.93	40.31	61,950	-0.05(-0.12%)
Mar 13, 2017	41.08	41.27	40.36	40.36	64,862	-0.86(-2.09%)
Mar 10, 2017	40.93	41.36	40.65	41.22	165,725	+0.38(+0.94%)
Mar 09, 2017	41.22	41.32	40.57	40.84	248,599	-0.48(-1.16%)
Mar 08, 2017	40.41	41.41	40.02	41.32	211,408	+0.96(+2.38%)
Mar 07, 2017	39.21	40.89	38.73	40.36	230,258	+1.05(+2.68%)
Mar 06, 2017	39.16	39.88	38.54	39.30	387,563	-0.10(-0.24%)
Mar 03, 2017	40.41	40.74	39.18	39.40	179,414	-0.91(-2.26%)
Mar 02, 2017	40.60	40.74	39.06	40.31	234,884	-0.43(-1.06%)
Mar 01, 2017	41.36	43.14	40.02	40.74	281,546	-0.43(-1.05%)
Feb 28, 2017	46.97	46.97	40.60	41.17	631,401	-8.05(-16.36%)
Feb 27, 2017	49.27	49.42	48.60	49.23	179,631	-0.10(-0.19%)
Feb 24, 2017	49.13	49.85	48.99	49.32	85,703	-0.14(-0.29%)
Feb 23, 2017	49.66	49.94	49.13	49.47	113,435	-0.05(-0.10%)
Feb 22, 2017	50.18	50.33	49.32	49.51	76,879	-0.67(-1.34%)
Feb 21, 2017	50.42	50.90	49.94	50.18	77,638	-0.14(-0.29%)
Feb 17, 2017		50.33	50.33	50.33	0	-0.38(-0.76%)
Feb 16, 2017	49.61	50.78	49.56	50.71	82,882	+0.96(+1.93%)
Feb 15, 2017	48.99	49.85	48.84	49.75	190,043	+0.72(+1.47%)
Feb 14, 2017	48.31	49.27	48.12	49.03	242,912	+0.72(+1.49%)
Feb 13, 2017	48.27	48.51	48.22	48.31	214,650	+0.00(+0.00%)
Feb 10, 2017	47.40	48.46	47.40	48.31	126,037	+0.81(+1.72%)
Feb 09, 2017	48.65	48.96	47.21	47.50	185,606	-1.01(-2.07%)
Feb 08, 2017	49.27	49.75	48.41	48.51	134,833	-0.81(-1.65%)
Feb 07, 2017	49.32	50.04	49.08	49.32	172,473	-0.05(-0.10%)
Feb 06, 2017	49.32	50.23	49.23	49.37	157,607	-0.14(-0.29%)
Feb 03, 2017	49.75	49.90	49.23	49.51	84,353	+0.10(+0.19%)
Feb 02, 2017	49.70	49.75	48.79	49.42	129,675	-0.34(-0.67%)
Feb 01, 2017	49.99	50.38	49.61	49.75	54,054	-0.10(-0.19%)
Jan 31, 2017	49.85	50.23	49.66	49.85	100,166	+0.05(+0.10%)
Jan 30, 2017	50.66	51.53	49.66	49.80	121,454	-1.20(-2.35%)
Jan 27, 2017	51.33	51.43	50.66	51.00	55,644	-0.19(-0.37%)
Jan 26, 2017	50.86	51.48	50.52	51.19	176,386	+0.24(+0.47%)
Jan 25, 2017	51.77	51.96	50.81	50.95	121,324	-0.58(-1.12%)
Jan 24, 2017	50.95	51.62	50.38	51.53	87,166	+0.62(+1.22%)
Jan 23, 2017	51.14	51.29	50.76	50.90	39,720	-0.29(-0.56%)
Jan 20, 2017	50.86	51.48	50.81	51.19	75,575	+0.29(+0.56%)
Jan 19, 2017	51.33	51.37	50.38	50.90	90,674	-0.53(-1.03%)
Jan 18, 2017	51.72	52.34	51.09	51.43	94,900	-0.19(-0.37%)
Jan 17, 2017	51.67	52.68	51.29	51.62	157,527	-0.24(-0.46%)
Jan 13, 2017		51.86	51.86	51.86	0	-0.24(-0.46%)
Jan 12, 2017	52.44	52.77	51.91	52.10	73,692	-0.48(-0.91%)
Jan 11, 2017	53.16	55.55	51.09	52.58	107,413	-0.38(-0.72%)
Jan 10, 2017	51.67	53.20	51.67	52.96	260,062	+1.73(+3.37%)
Jan 09, 2017	50.86	51.62	50.52	51.24	145,498	+0.14(+0.28%)
Jan 06, 2017	51.57	52.01	50.76	51.09	84,633	-0.53(-1.02%)
Jan 05, 2017	52.58	52.68	51.32	51.62	103,869	-1.05(-2.00%)
Jan 04, 2017	52.20	53.64	52.20	52.68	128,252	+0.72(+1.38%)

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.