Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.45	46.87	46.45	46.63	2,106,188	+0.13(+0.27%)
Mar 30, 2017	46.67	46.75	46.30	46.50	1,495,252	-0.36(-0.76%)
Mar 29, 2017	47.14	47.14	46.71	46.86	1,832,760	-0.33(-0.71%)
Mar 28, 2017	47.21	47.38	46.99	47.19	2,205,702	-0.05(-0.10%)
Mar 27, 2017	47.80	47.88	47.03	47.24	1,727,645	-0.36(-0.77%)
Mar 24, 2017	47.26	47.72	47.21	47.60	1,652,234	+0.27(+0.57%)
Mar 23, 2017	47.28	47.82	47.22	47.33	1,570,089	-0.03(-0.07%)
Mar 22, 2017	47.40	47.76	47.21	47.37	1,908,910	+0.21(+0.45%)
Mar 21, 2017	46.33	47.37	46.28	47.15	2,246,870	+0.76(+1.64%)
Mar 20, 2017	46.79	47.04	46.29	46.39	1,662,009	-0.36(-0.76%)
Mar 17, 2017	46.63	47.13	46.56	46.75	4,205,396	+0.31(+0.67%)
Mar 16, 2017	46.68	46.76	46.33	46.44	1,320,702	-0.47(-1.00%)
Mar 15, 2017	46.32	47.15	46.28	46.90	2,614,686	+0.63(+1.37%)
Mar 14, 2017	46.01	46.28	45.79	46.27	2,055,887	+0.23(+0.50%)
Mar 13, 2017	45.75	46.14	45.72	46.04	2,898,576	+0.26(+0.57%)
Mar 10, 2017	45.84	46.10	45.55	45.78	1,539,455	+0.26(+0.58%)
Mar 09, 2017	45.75	46.01	45.44	45.52	1,292,379	-0.11(-0.24%)
Mar 08, 2017	45.95	46.17	45.55	45.63	1,669,731	-0.83(-1.78%)
Mar 07, 2017	46.16	46.62	46.16	46.45	2,083,602	+0.17(+0.36%)
Mar 06, 2017	46.21	46.39	45.98	46.29	1,940,841	+0.06(+0.12%)
Mar 03, 2017	46.39	46.48	45.93	46.23	2,110,428	-0.25(-0.53%)
Mar 02, 2017	46.01	46.77	45.93	46.48	1,586,968	+0.32(+0.69%)
Mar 01, 2017	45.99	46.48	45.69	46.16	2,253,762	-0.37(-0.80%)
Feb 28, 2017	46.29	46.60	46.14	46.53	2,430,024	+0.33(+0.71%)
Feb 27, 2017	46.41	46.50	46.16	46.20	1,695,478	-0.24(-0.53%)
Feb 24, 2017	45.79	46.51	45.77	46.45	2,685,750	+0.72(+1.57%)
Feb 23, 2017	45.53	46.23	45.48	45.73	2,417,362	+0.41(+0.90%)
Feb 22, 2017	44.27	45.38	44.13	45.32	2,360,045	+0.60(+1.34%)
Feb 21, 2017	44.08	44.79	43.94	44.72	1,694,509	+0.54(+1.23%)
Feb 17, 2017		44.18	44.18	44.18	0	-0.11(-0.25%)
Feb 16, 2017	43.86	44.30	43.79	44.29	1,282,875	+0.42(+0.95%)
Feb 15, 2017	43.75	43.89	43.43	43.87	1,265,312	-0.15(-0.34%)
Feb 14, 2017	44.33	44.41	43.79	44.02	1,333,119	-0.42(-0.96%)
Feb 13, 2017	44.33	44.50	44.09	44.45	1,275,922	+0.06(+0.12%)
Feb 10, 2017	43.98	44.42	43.98	44.39	890,368	+0.29(+0.66%)
Feb 09, 2017	44.34	44.55	44.06	44.10	1,382,346	-0.35(-0.78%)
Feb 08, 2017	43.80	44.62	43.80	44.45	1,705,095	+0.56(+1.27%)
Feb 07, 2017	43.80	43.98	43.69	43.89	996,916	+0.08(+0.18%)
Feb 06, 2017	43.99	44.06	43.69	43.81	1,143,853	-0.03(-0.07%)
Feb 03, 2017	43.76	44.17	43.54	43.84	2,457,725	+0.29(+0.67%)
Feb 02, 2017	43.09	43.60	42.92	43.55	1,397,918	+0.51(+1.19%)
Feb 01, 2017	43.21	43.46	42.88	43.04	1,650,356	-0.49(-1.12%)
Jan 31, 2017	42.82	43.58	42.82	43.53	1,997,909	+0.70(+1.64%)
Jan 30, 2017	42.80	42.98	42.58	42.83	1,576,577	+0.14(+0.33%)
Jan 27, 2017	43.05	43.07	42.57	42.69	1,676,499	-0.22(-0.51%)
Jan 26, 2017	42.73	43.03	42.58	42.91	1,959,625	+0.18(+0.42%)
Jan 25, 2017	42.78	43.09	42.58	42.73	1,442,359	-0.20(-0.46%)
Jan 24, 2017	43.04	43.21	42.81	42.92	1,550,795	-0.15(-0.35%)
Jan 23, 2017	43.41	43.57	43.05	43.07	2,432,356	-0.20(-0.47%)
Jan 20, 2017	43.39	43.63	43.06	43.28	1,745,908	-0.06(-0.13%)
Jan 19, 2017	43.47	43.80	43.26	43.33	1,566,630	-0.35(-0.81%)
Jan 18, 2017	43.82	43.98	43.61	43.69	1,638,153	-0.16(-0.36%)
Jan 17, 2017	43.64	43.89	43.50	43.84	1,656,781	+0.45(+1.03%)
Jan 13, 2017		43.39	43.39	43.39	0	-0.13(-0.29%)
Jan 12, 2017	43.21	43.60	43.15	43.52	1,720,696	+0.20(+0.45%)
Jan 11, 2017	42.80	43.36	42.77	43.32	1,740,636	+0.61(+1.44%)
Jan 10, 2017	42.87	42.89	42.55	42.71	2,045,470	-0.23(-0.53%)
Jan 09, 2017	43.52	43.68	42.92	42.94	1,656,630	-0.54(-1.25%)
Jan 06, 2017	43.15	43.65	43.09	43.48	1,555,941	-0.02(-0.04%)
Jan 05, 2017	43.66	43.66	43.12	43.50	2,021,662	+0.01(+0.02%)
Jan 04, 2017	43.41	43.76	43.24	43.49	1,607,216	+0.15(+0.34%)

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.