Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.27	48.44	47.90	47.93	288,213	-0.49(-1.01%)
Mar 30, 2017	47.39	48.69	47.39	48.42	294,247	+0.95(+2.00%)
Mar 29, 2017	47.22	47.51	47.09	47.47	111,684	+0.12(+0.25%)
Mar 28, 2017	46.70	47.44	46.70	47.35	131,611	+0.56(+1.20%)
Mar 27, 2017	46.48	46.91	46.27	46.79	110,894	-0.01(-0.02%)
Mar 24, 2017	47.02	47.18	46.50	46.80	185,816	-0.15(-0.32%)
Mar 23, 2017	46.82	47.28	46.40	46.95	234,514	+0.15(+0.32%)
Mar 22, 2017	46.74	46.81	46.36	46.80	312,686	-0.16(-0.34%)
Mar 21, 2017	47.82	48.24	46.95	46.96	182,876	-0.66(-1.39%)
Mar 20, 2017	47.32	47.91	47.22	47.62	320,542	+0.17(+0.36%)
Mar 17, 2017	47.77	47.89	47.41	47.45	304,261	-0.23(-0.48%)
Mar 16, 2017	48.09	48.11	47.57	47.68	142,329	-0.20(-0.42%)
Mar 15, 2017	47.25	48.05	47.12	47.88	209,126	+0.82(+1.74%)
Mar 14, 2017	47.08	47.23	46.71	47.06	199,689	-0.19(-0.40%)
Mar 13, 2017	47.11	47.50	47.07	47.25	197,839	+0.04(+0.08%)
Mar 10, 2017	46.77	47.31	46.77	47.21	150,647	+0.62(+1.33%)
Mar 09, 2017	46.20	46.79	46.20	46.59	129,970	+0.31(+0.67%)
Mar 08, 2017	46.61	46.71	46.19	46.28	136,714	-0.36(-0.77%)
Mar 07, 2017	46.16	46.79	46.16	46.64	252,099	+0.23(+0.50%)
Mar 06, 2017	46.28	46.47	45.90	46.41	207,187	-0.22(-0.47%)
Mar 03, 2017	46.40	46.80	46.13	46.63	203,066	+0.25(+0.54%)
Mar 02, 2017	46.48	46.87	46.37	46.38	130,541	-0.31(-0.66%)
Mar 01, 2017	46.18	46.73	45.81	46.69	275,157	+0.71(+1.54%)
Feb 28, 2017	46.67	46.96	45.98	45.98	251,671	-0.78(-1.67%)
Feb 27, 2017	46.84	46.98	46.48	46.76	290,665	-0.32(-0.68%)
Feb 24, 2017	47.99	48.02	46.89	47.08	383,942	-1.01(-2.10%)
Feb 23, 2017	48.72	48.83	48.04	48.09	318,376	-0.43(-0.89%)
Feb 22, 2017	48.32	48.67	48.22	48.52	196,971	-0.13(-0.27%)
Feb 21, 2017	48.31	48.77	48.31	48.65	154,002	-0.03(-0.06%)
Feb 17, 2017		48.68	48.68	48.68	0	-0.05(-0.10%)
Feb 16, 2017	49.05	49.15	48.62	48.73	241,408	-0.37(-0.75%)
Feb 15, 2017	48.86	49.36	48.72	49.10	250,190	+0.17(+0.35%)
Feb 14, 2017	48.89	49.11	48.77	48.93	194,388	-0.05(-0.10%)
Feb 13, 2017	48.47	49.03	48.47	48.98	168,148	+0.38(+0.78%)
Feb 10, 2017	48.41	48.85	48.41	48.60	149,012	+0.31(+0.64%)
Feb 09, 2017	48.08	48.56	48.07	48.29	201,263	+0.42(+0.88%)
Feb 08, 2017	48.00	48.01	47.55	47.87	269,831	-0.18(-0.37%)
Feb 07, 2017	47.95	48.39	47.90	48.05	170,805	-0.02(-0.04%)
Feb 06, 2017	48.44	48.49	47.83	48.07	221,627	-0.74(-1.52%)
Feb 03, 2017	48.77	49.21	48.33	48.81	173,653	+0.24(+0.49%)
Feb 02, 2017	48.89	49.56	48.43	48.57	184,056	-0.38(-0.78%)
Feb 01, 2017	48.36	49.12	48.14	48.95	379,016	+0.86(+1.79%)
Jan 31, 2017	48.19	48.54	47.27	48.09	207,965	-0.03(-0.06%)
Jan 30, 2017	48.56	48.59	47.85	48.12	220,640	-0.76(-1.55%)
Jan 27, 2017	48.70	49.38	48.67	48.88	149,086	+0.02(+0.04%)
Jan 26, 2017	48.40	49.03	48.33	48.86	187,895	+0.38(+0.78%)
Jan 25, 2017	48.16	48.58	48.08	48.48	158,659	+0.68(+1.42%)
Jan 24, 2017	47.76	48.13	47.62	47.80	152,337	+0.09(+0.19%)
Jan 23, 2017	47.96	48.32	47.28	47.71	154,482	-0.39(-0.81%)
Jan 20, 2017	47.85	48.33	47.77	48.10	156,200	+0.34(+0.71%)
Jan 19, 2017	48.09	48.09	47.52	47.76	192,498	-0.43(-0.89%)
Jan 18, 2017	49.52	49.55	48.06	48.19	194,555	-1.28(-2.59%)
Jan 17, 2017	49.08	49.63	48.91	49.47	182,068	+0.11(+0.22%)
Jan 13, 2017		49.36	49.36	49.36	0	+0.05(+0.10%)
Jan 12, 2017	49.70	49.70	48.98	49.31	90,008	-0.19(-0.38%)
Jan 11, 2017	48.56	49.74	48.56	49.50	109,452	+0.88(+1.81%)
Jan 10, 2017	48.99	49.14	48.54	48.62	117,272	-0.51(-1.04%)
Jan 09, 2017	49.20	49.50	48.87	49.13	113,755	-0.53(-1.07%)
Jan 06, 2017	49.69	49.99	49.40	49.66	130,656	-0.07(-0.14%)
Jan 05, 2017	49.37	49.99	49.36	49.73	166,968	+0.14(+0.28%)
Jan 04, 2017	49.06	49.68	48.77	49.59	189,440	+0.89(+1.83%)

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.