Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.93	43.71	42.89	43.66	354,413	+0.75(+1.75%)
Mar 30, 2017	42.82	43.13	42.65	42.91	284,698	+0.17(+0.40%)
Mar 29, 2017	42.45	42.88	42.23	42.74	255,149	+0.53(+1.26%)
Mar 28, 2017	42.17	42.48	42.10	42.21	246,206	+0.08(+0.19%)
Mar 27, 2017	42.11	42.28	41.90	42.13	269,195	-0.15(-0.35%)
Mar 24, 2017	42.15	42.38	42.05	42.28	251,261	+0.18(+0.43%)
Mar 23, 2017	41.92	42.43	41.56	42.10	393,518	-0.13(-0.31%)
Mar 22, 2017	42.15	42.34	42.02	42.23	293,627	+0.04(+0.09%)
Mar 21, 2017	42.60	42.85	41.91	42.19	388,277	-0.43(-1.01%)
Mar 20, 2017	43.04	43.31	42.61	42.62	306,014	-0.46(-1.07%)
Mar 17, 2017	43.03	43.22	42.92	43.08	709,522	+0.05(+0.12%)
Mar 16, 2017	43.22	43.39	43.01	43.03	339,466	-0.05(-0.12%)
Mar 15, 2017	42.71	43.16	42.62	43.08	431,194	+0.47(+1.10%)
Mar 14, 2017	42.77	43.10	42.50	42.61	527,746	-0.50(-1.16%)
Mar 13, 2017	42.90	43.35	42.83	43.11	546,002	+0.06(+0.14%)
Mar 10, 2017	43.22	43.33	42.68	43.05	537,196	+0.31(+0.73%)
Mar 09, 2017	42.77	43.03	42.42	42.74	684,977	-0.22(-0.51%)
Mar 08, 2017	43.63	43.76	42.92	42.96	519,567	-0.71(-1.63%)
Mar 07, 2017	43.90	43.91	43.56	43.67	416,055	-0.35(-0.80%)
Mar 06, 2017	44.00	44.16	43.67	44.02	426,237	-0.06(-0.14%)
Mar 03, 2017	44.03	44.15	43.95	44.08	358,971	+0.12(+0.27%)
Mar 02, 2017	44.15	44.30	43.39	43.96	627,246	-0.54(-1.21%)
Mar 01, 2017	45.00	45.10	44.34	44.50	579,267	-0.23(-0.51%)
Feb 28, 2017	44.75	45.06	44.53	44.73	439,601	+0.22(+0.49%)
Feb 27, 2017	44.86	44.97	44.42	44.51	453,760	-0.37(-0.82%)
Feb 24, 2017	45.00	45.34	44.72	44.88	346,479	-0.31(-0.69%)
Feb 23, 2017	45.46	45.49	44.95	45.19	354,974	+0.06(+0.13%)
Feb 22, 2017	45.23	45.28	44.90	45.13	364,818	-0.40(-0.88%)
Feb 21, 2017	45.53	45.77	45.39	45.53	455,476	+0.00(+0.00%)
Feb 17, 2017		45.53	45.53	45.53	0	+0.46(+1.02%)
Feb 16, 2017	45.25	45.25	44.75	45.07	840,389	-0.18(-0.40%)
Feb 15, 2017	44.81	45.25	44.52	45.25	720,480	-0.25(-0.55%)
Feb 14, 2017	45.53	45.55	44.95	45.50	715,670	+0.15(+0.33%)
Feb 13, 2017	45.59	45.59	45.25	45.35	893,397	+0.03(+0.07%)
Feb 10, 2017	45.83	45.88	45.32	45.32	819,007	-0.24(-0.53%)
Feb 09, 2017	45.68	45.74	45.42	45.56	641,451	+0.23(+0.51%)
Feb 08, 2017	45.50	45.75	45.19	45.33	596,347	-0.18(-0.40%)
Feb 07, 2017	46.02	46.24	45.41	45.51	391,410	-0.59(-1.28%)
Feb 06, 2017	45.60	46.23	45.52	46.10	400,783	+0.28(+0.61%)
Feb 03, 2017	45.10	45.90	45.02	45.82	638,099	+0.66(+1.46%)
Feb 02, 2017	45.20	45.32	44.80	45.16	289,926	-0.04(-0.09%)
Feb 01, 2017	45.84	45.84	45.04	45.20	270,432	-0.14(-0.31%)
Jan 31, 2017	45.44	45.47	44.92	45.34	486,027	+0.04(+0.09%)
Jan 30, 2017	46.08	46.08	45.05	45.30	380,263	-0.89(-1.93%)
Jan 27, 2017	45.92	46.22	45.56	46.19	321,612	+0.12(+0.26%)
Jan 26, 2017	45.88	46.11	45.51	46.07	351,758	+0.37(+0.81%)
Jan 25, 2017	45.60	46.10	45.50	45.70	256,198	+0.16(+0.35%)
Jan 24, 2017	44.96	45.81	44.96	45.54	315,061	+0.57(+1.27%)
Jan 23, 2017	45.40	45.71	44.79	44.97	503,325	-0.40(-0.88%)
Jan 20, 2017	45.76	46.06	45.36	45.37	258,851	-0.09(-0.20%)
Jan 19, 2017	46.16	46.28	45.46	45.46	289,531	-0.65(-1.41%)
Jan 18, 2017	46.28	46.36	46.00	46.11	404,145	-0.14(-0.30%)
Jan 17, 2017	46.38	46.72	46.06	46.25	514,620	+0.02(+0.04%)
Jan 13, 2017		46.23	46.23	46.23	0	+0.23(+0.50%)
Jan 12, 2017	46.86	46.96	46.00	46.00	463,483	-0.70(-1.50%)
Jan 11, 2017	47.12	47.19	46.64	46.70	309,181	-0.19(-0.41%)
Jan 10, 2017	46.99	47.27	46.78	46.89	422,162	-0.20(-0.42%)
Jan 09, 2017	47.08	47.41	46.67	47.09	645,051	+0.02(+0.04%)
Jan 06, 2017	47.07	47.48	46.98	47.07	403,355	+0.08(+0.17%)
Jan 05, 2017	46.55	47.10	46.40	46.99	300,210	+0.67(+1.45%)
Jan 04, 2017	46.23	46.56	46.20	46.32	302,079	+0.19(+0.41%)

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.