Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.42	49.09	48.26	48.95	1,501,994	+0.49(+1.01%)
Mar 30, 2017	48.54	48.76	48.32	48.46	1,421,822	-0.02(-0.05%)
Mar 29, 2017	48.65	49.10	48.37	48.48	1,694,179	+0.05(+0.10%)
Mar 28, 2017	47.99	48.58	47.75	48.43	1,006,223	+0.41(+0.86%)
Mar 27, 2017	47.73	48.20	47.26	48.02	1,160,378	-0.19(-0.39%)
Mar 24, 2017	48.91	48.91	47.91	48.21	2,228,315	+0.63(+1.33%)
Mar 23, 2017	47.39	47.83	47.38	47.57	1,297,416	+0.03(+0.07%)
Mar 22, 2017	47.56	47.81	47.38	47.54	2,043,715	-0.02(-0.03%)
Mar 21, 2017	48.18	48.34	47.42	47.56	2,289,562	-0.40(-0.83%)
Mar 20, 2017	48.44	48.65	47.92	47.96	1,805,850	-0.47(-0.97%)
Mar 17, 2017	48.55	48.62	48.31	48.43	2,373,629	+0.06(+0.12%)
Mar 16, 2017	48.55	48.70	48.28	48.37	1,756,980	-0.15(-0.32%)
Mar 15, 2017	47.78	48.67	47.78	48.52	2,194,719	+0.93(+1.96%)
Mar 14, 2017	47.53	47.67	47.35	47.59	1,170,064	-0.18(-0.37%)
Mar 13, 2017	47.51	47.93	47.22	47.77	1,935,957	+0.37(+0.79%)
Mar 10, 2017	47.37	47.59	47.13	47.39	1,499,874	+0.24(+0.50%)
Mar 09, 2017	47.21	47.52	47.00	47.16	1,609,331	-0.12(-0.26%)
Mar 08, 2017	47.31	47.52	47.16	47.28	1,587,809	-0.02(-0.05%)
Mar 07, 2017	47.44	47.59	47.15	47.31	2,048,006	-0.11(-0.22%)
Mar 06, 2017	47.40	47.68	47.15	47.41	1,928,130	-0.33(-0.68%)
Mar 03, 2017	47.64	47.86	47.64	47.74	1,769,720	+0.08(+0.17%)
Mar 02, 2017	47.88	47.96	47.40	47.65	2,391,331	-0.23(-0.48%)
Mar 01, 2017	47.32	48.15	47.21	47.88	1,766,969	+1.02(+2.19%)
Feb 28, 2017	46.87	47.05	46.58	46.86	2,028,494	+0.00(+0.00%)
Feb 27, 2017	46.85	47.05	46.71	46.86	1,096,890	-0.11(-0.24%)
Feb 24, 2017	46.40	47.06	46.11	46.97	2,272,029	+0.43(+0.93%)
Feb 23, 2017	47.15	47.26	46.43	46.54	1,254,089	-0.35(-0.75%)
Feb 22, 2017	46.96	47.28	46.78	46.89	1,157,030	-0.30(-0.64%)
Feb 21, 2017	46.83	47.29	46.70	47.19	1,913,187	+0.36(+0.76%)
Feb 17, 2017		46.83	46.83	46.83	0	+0.24(+0.52%)
Feb 16, 2017	46.81	47.28	46.11	46.59	1,380,140	-0.15(-0.33%)
Feb 15, 2017	46.47	46.88	46.34	46.74	1,258,908	+0.24(+0.51%)
Feb 14, 2017	46.68	46.70	46.21	46.51	1,242,505	-0.19(-0.42%)
Feb 13, 2017	46.65	47.12	46.58	46.70	1,463,117	+0.31(+0.66%)
Feb 10, 2017	46.43	46.61	46.01	46.40	1,541,244	+0.11(+0.23%)
Feb 09, 2017	45.59	46.40	45.59	46.29	1,389,856	+0.68(+1.50%)
Feb 08, 2017	44.63	45.78	44.56	45.61	5,700,851	+0.44(+0.97%)
Feb 07, 2017	45.46	45.56	45.10	45.17	2,337,968	-0.14(-0.30%)
Feb 06, 2017	45.22	45.41	45.06	45.31	1,083,541	-0.17(-0.37%)
Feb 03, 2017	45.10	45.99	44.71	45.48	1,782,933	+0.66(+1.47%)
Feb 02, 2017	44.49	45.06	44.24	44.82	2,334,473	+0.06(+0.15%)
Feb 01, 2017	45.03	45.18	44.49	44.76	1,428,547	-0.15(-0.33%)
Jan 31, 2017	44.85	45.09	44.58	44.90	2,208,324	-0.11(-0.23%)
Jan 30, 2017	45.41	45.41	44.45	45.01	1,934,667	-0.40(-0.88%)
Jan 27, 2017	45.24	45.46	45.10	45.41	1,932,299	+0.19(+0.43%)
Jan 26, 2017	44.65	45.45	44.46	45.21	2,831,486	+0.42(+0.94%)
Jan 25, 2017	44.60	44.93	44.41	44.79	2,162,938	+0.38(+0.86%)
Jan 24, 2017	44.09	44.64	43.91	44.41	2,107,006	+0.48(+1.09%)
Jan 23, 2017	44.10	44.50	43.51	43.93	1,691,045	-0.33(-0.75%)
Jan 20, 2017	44.18	44.39	44.01	44.26	2,245,435	+0.20(+0.46%)
Jan 19, 2017	44.03	44.39	43.84	44.06	1,011,401	+0.11(+0.24%)
Jan 18, 2017	43.93	44.16	43.72	43.95	1,658,089	+0.01(+0.02%)
Jan 17, 2017	44.20	44.27	43.57	43.94	1,521,927	-0.51(-1.15%)
Jan 13, 2017		44.46	44.46	44.46	0	+0.88(+2.03%)
Jan 12, 2017	43.41	43.75	43.32	43.57	2,500,758	+0.01(+0.02%)
Jan 11, 2017	43.66	43.74	43.24	43.56	4,547,451	-0.11(-0.26%)
Jan 10, 2017	43.62	43.90	43.42	43.68	1,615,637	+0.06(+0.13%)
Jan 09, 2017	43.85	44.00	43.51	43.62	915,636	-0.11(-0.26%)
Jan 06, 2017	43.76	44.00	43.34	43.73	1,552,072	-0.06(-0.13%)
Jan 05, 2017	44.11	44.41	43.60	43.79	1,761,442	-0.25(-0.57%)
Jan 04, 2017	43.94	44.26	43.81	44.04	1,831,823	+0.42(+0.97%)

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.