Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.96	48.43	47.07	47.10	708,611	-1.29(-2.66%)
Mar 30, 2017	48.62	49.62	47.84	48.39	885,114	+0.72(+1.51%)
Mar 29, 2017	47.93	47.93	47.47	47.67	275,055	-0.29(-0.61%)
Mar 28, 2017	46.90	48.24	46.77	47.96	268,766	+0.87(+1.84%)
Mar 27, 2017	46.24	47.27	45.72	47.09	206,233	+0.32(+0.68%)
Mar 24, 2017	47.41	47.64	46.65	46.77	232,980	-0.48(-1.01%)
Mar 23, 2017	46.93	47.54	46.83	47.25	220,873	+0.32(+0.68%)
Mar 22, 2017	47.59	47.68	46.79	46.93	384,454	-0.74(-1.55%)
Mar 21, 2017	48.56	48.59	47.67	47.67	388,525	-0.68(-1.40%)
Mar 20, 2017	47.84	48.46	47.70	48.35	517,969	+0.52(+1.09%)
Mar 17, 2017	47.16	47.95	47.02	47.82	706,653	+0.79(+1.69%)
Mar 16, 2017	46.93	47.32	46.66	47.03	340,807	+0.37(+0.80%)
Mar 15, 2017	46.06	46.72	45.74	46.66	453,654	+0.89(+1.94%)
Mar 14, 2017	45.49	45.99	45.20	45.77	221,319	-0.04(-0.08%)
Mar 13, 2017	45.22	45.89	45.22	45.81	247,431	+0.65(+1.44%)
Mar 10, 2017	44.88	45.18	44.64	45.16	296,764	+0.58(+1.31%)
Mar 09, 2017	44.19	45.02	44.19	44.57	269,803	+0.32(+0.72%)
Mar 08, 2017	44.34	44.70	44.13	44.25	178,950	-0.01(-0.02%)
Mar 07, 2017	44.32	44.63	44.23	44.26	141,370	-0.32(-0.72%)
Mar 06, 2017	44.65	45.06	44.50	44.58	168,431	-0.51(-1.13%)
Mar 03, 2017	44.86	45.43	44.86	45.09	143,863	+0.00(+0.00%)
Mar 02, 2017	45.83	45.86	45.07	45.09	177,027	-0.58(-1.26%)
Mar 01, 2017	45.82	46.13	45.53	45.67	381,061	+0.53(+1.17%)
Feb 28, 2017	45.08	45.50	44.80	45.14	194,679	-0.24(-0.52%)
Feb 27, 2017	45.43	45.68	45.04	45.38	313,857	-0.05(-0.10%)
Feb 24, 2017	44.89	45.56	44.73	45.42	115,024	+0.02(+0.04%)
Feb 23, 2017	45.75	45.82	44.93	45.40	152,670	-0.22(-0.48%)
Feb 22, 2017	45.44	45.76	45.22	45.62	258,382	-0.04(-0.08%)
Feb 21, 2017	45.14	45.71	45.01	45.66	210,192	+0.51(+1.13%)
Feb 17, 2017		45.15	45.15	45.15	0	-0.36(-0.78%)
Feb 16, 2017	44.79	45.58	44.58	45.50	472,039	+0.73(+1.63%)
Feb 15, 2017	44.42	44.85	44.42	44.77	200,248	+0.18(+0.41%)
Feb 14, 2017	44.88	44.95	44.29	44.59	214,676	-0.75(-1.65%)
Feb 13, 2017	45.64	45.73	45.20	45.34	221,059	-0.10(-0.22%)
Feb 10, 2017	44.90	45.54	44.42	45.44	163,745	+0.86(+1.93%)
Feb 09, 2017	44.39	44.71	44.03	44.58	270,935	+0.19(+0.43%)
Feb 08, 2017	44.51	44.66	44.10	44.39	178,703	-0.18(-0.41%)
Feb 07, 2017	44.82	45.08	44.23	44.57	236,677	-0.37(-0.81%)
Feb 06, 2017	45.39	45.58	44.90	44.94	164,334	-0.62(-1.36%)
Feb 03, 2017	45.09	45.64	45.08	45.56	162,399	+0.58(+1.30%)
Feb 02, 2017	45.26	45.36	44.76	44.97	199,673	-0.14(-0.30%)
Feb 01, 2017	45.16	45.80	44.88	45.11	282,185	+0.14(+0.30%)
Jan 31, 2017	45.02	45.27	44.67	44.97	586,146	+0.04(+0.08%)
Jan 30, 2017	44.81	44.97	44.17	44.94	357,238	-0.16(-0.36%)
Jan 27, 2017	45.51	45.73	44.99	45.10	268,161	-0.54(-1.18%)
Jan 26, 2017	45.61	45.99	45.54	45.64	363,771	-0.08(-0.18%)
Jan 25, 2017	44.98	45.78	44.76	45.72	330,826	+0.97(+2.18%)
Jan 24, 2017	43.53	44.84	43.48	44.75	396,466	+1.49(+3.45%)
Jan 23, 2017	43.76	43.76	42.75	43.25	401,393	-0.75(-1.70%)
Jan 20, 2017	43.72	44.27	43.55	44.00	369,142	+0.30(+0.69%)
Jan 19, 2017	44.46	45.07	42.87	43.70	1,392,291	-2.24(-4.88%)
Jan 18, 2017	45.64	46.04	45.26	45.94	471,903	+0.45(+0.98%)
Jan 17, 2017	45.81	45.81	45.24	45.49	205,066	-0.24(-0.52%)
Jan 13, 2017		45.73	45.73	45.73	0	+0.37(+0.82%)
Jan 12, 2017	45.43	45.43	44.86	45.36	279,152	+0.00(+0.00%)
Jan 11, 2017	45.55	45.66	45.16	45.36	616,218	-0.10(-0.22%)
Jan 10, 2017	45.55	45.68	45.13	45.46	484,247	+0.07(+0.16%)
Jan 09, 2017	45.24	45.66	45.03	45.38	253,820	+0.04(+0.08%)
Jan 06, 2017	45.47	45.49	44.97	45.35	129,697	-0.11(-0.24%)
Jan 05, 2017	45.40	45.89	45.25	45.46	309,372	-0.18(-0.40%)
Jan 04, 2017	44.64	45.69	44.63	45.64	299,015	+1.03(+2.31%)

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.