Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	40.51	41.29	39.96	41.10	45,673	+1.09(+2.73%)
Mar 30, 2017	38.71	40.29	38.71	40.01	41,692	+1.34(+3.46%)
Mar 29, 2017	39.24	39.26	38.35	38.67	18,445	-0.24(-0.63%)
Mar 28, 2017	38.34	39.11	38.15	38.92	16,515	+0.44(+1.14%)
Mar 27, 2017	38.40	38.74	38.05	38.48	14,935	-0.18(-0.46%)
Mar 24, 2017	39.15	39.69	37.80	38.66	18,676	-0.52(-1.33%)
Mar 23, 2017	37.38	39.59	37.34	39.18	20,101	+1.84(+4.94%)
Mar 22, 2017	38.36	38.49	36.95	37.34	36,587	-1.40(-3.62%)
Mar 21, 2017	39.29	39.61	38.40	38.74	27,686	-0.88(-2.22%)
Mar 20, 2017	39.51	40.02	38.91	39.62	25,083	-0.10(-0.25%)
Mar 17, 2017	40.48	40.92	39.51	39.72	40,685	-0.87(-2.15%)
Mar 16, 2017	39.46	41.03	39.46	40.59	19,117	+1.06(+2.68%)
Mar 15, 2017	38.53	39.95	38.49	39.53	19,785	+0.88(+2.28%)
Mar 14, 2017	38.88	39.10	38.55	38.65	25,503	-0.38(-0.98%)
Mar 13, 2017	39.23	39.31	38.74	39.03	23,838	+0.12(+0.31%)
Mar 10, 2017	39.79	39.94	38.36	38.91	32,967	-0.57(-1.44%)
Mar 09, 2017	40.73	40.73	39.20	39.48	24,290	-0.89(-2.19%)
Mar 08, 2017	41.28	41.28	40.34	40.36	18,185	-0.68(-1.66%)
Mar 07, 2017	40.96	41.34	40.41	41.04	20,716	+0.21(+0.52%)
Mar 06, 2017	41.91	41.91	40.74	40.83	36,934	-1.21(-2.88%)
Mar 03, 2017	42.03	42.52	41.45	42.04	20,335	+0.02(+0.06%)
Mar 02, 2017	41.34	42.13	40.89	42.02	46,225	+0.76(+1.83%)
Mar 01, 2017	40.90	42.51	40.90	41.26	73,226	+0.43(+1.05%)
Feb 28, 2017	42.73	43.32	40.72	40.83	48,267	-1.65(-3.88%)
Feb 27, 2017	42.63	43.50	42.34	42.48	31,427	+0.04(+0.10%)
Feb 24, 2017	42.55	43.13	42.19	42.44	68,549	-0.43(-1.00%)
Feb 23, 2017	42.92	43.09	42.13	42.87	26,620	-0.12(-0.28%)
Feb 22, 2017	41.22	43.16	41.22	42.99	33,989	+1.74(+4.21%)
Feb 21, 2017	42.56	43.52	40.70	41.26	88,519	-1.58(-3.68%)
Feb 17, 2017		42.83	42.83	42.83	0	+1.04(+2.49%)
Feb 16, 2017	41.39	42.19	41.39	41.79	40,688	-0.07(-0.17%)
Feb 15, 2017	41.41	42.06	41.09	41.86	27,831	+0.32(+0.78%)
Feb 14, 2017	40.69	41.95	40.69	41.54	38,889	+0.58(+1.43%)
Feb 13, 2017	41.01	42.16	40.70	40.96	38,927	+0.27(+0.66%)
Feb 10, 2017	40.72	42.22	40.46	40.69	57,587	+0.28(+0.70%)
Feb 09, 2017	41.73	42.01	40.11	40.40	63,117	-1.02(-2.45%)
Feb 08, 2017	41.42	41.83	40.63	41.42	40,387	+0.15(+0.35%)
Feb 07, 2017	41.51	42.37	41.22	41.27	33,093	-0.28(-0.66%)
Feb 06, 2017	41.56	42.25	41.42	41.55	27,515	+0.28(+0.67%)
Feb 03, 2017	41.42	43.42	41.09	41.27	63,192	-0.24(-0.59%)
Feb 02, 2017	40.95	41.97	40.71	41.52	38,271	+0.14(+0.33%)
Feb 01, 2017	41.42	41.62	41.09	41.38	16,136	+0.07(+0.18%)
Jan 31, 2017	41.02	41.57	40.49	41.30	47,661	+0.41(+1.01%)
Jan 30, 2017	44.20	44.20	40.37	40.89	54,947	-3.44(-7.75%)
Jan 27, 2017	44.67	45.12	44.27	44.33	14,322	-0.42(-0.94%)
Jan 26, 2017	45.38	45.45	44.50	44.75	9,172	-0.41(-0.90%)
Jan 25, 2017	45.48	46.29	44.78	45.15	18,770	+0.26(+0.58%)
Jan 24, 2017	44.15	44.95	44.15	44.89	31,225	+0.90(+2.05%)
Jan 23, 2017	43.55	44.51	43.55	43.99	13,980	-0.04(-0.09%)
Jan 20, 2017	44.10	44.95	43.55	44.03	26,257	-0.23(-0.51%)
Jan 19, 2017	44.60	45.68	43.96	44.26	20,019	-0.70(-1.55%)
Jan 18, 2017	44.28	45.06	44.14	44.96	35,218	+0.55(+1.24%)
Jan 17, 2017	46.30	46.30	44.41	44.41	24,305	-2.03(-4.37%)
Jan 13, 2017		46.44	46.44	46.44	0	+0.88(+1.93%)
Jan 12, 2017	46.37	46.45	45.20	45.56	17,017	-1.59(-3.38%)
Jan 11, 2017	46.80	48.01	46.51	47.15	30,730	-0.36(-0.75%)
Jan 10, 2017	47.71	48.57	46.80	47.51	38,669	-0.02(-0.05%)
Jan 09, 2017	48.23	48.23	47.47	47.53	17,682	-1.02(-2.11%)
Jan 06, 2017	48.41	48.69	47.94	48.56	18,555	-0.19(-0.40%)
Jan 05, 2017	49.83	50.18	48.08	48.75	25,973	-1.20(-2.41%)
Jan 04, 2017	50.08	50.11	49.43	49.95	26,563	+0.18(+0.36%)

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.