Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.24	45.48	45.08	45.27	873,227	+0.02(+0.04%)
Mar 30, 2017	45.01	45.28	44.86	45.25	608,608	+0.30(+0.67%)
Mar 29, 2017	45.28	45.28	44.65	44.95	1,111,558	-0.46(-1.01%)
Mar 28, 2017	45.33	45.71	45.12	45.41	947,960	-0.06(-0.14%)
Mar 27, 2017	44.80	45.61	44.51	45.47	573,269	+0.14(+0.31%)
Mar 24, 2017	45.57	45.85	45.13	45.33	467,167	-0.04(-0.08%)
Mar 23, 2017	45.05	45.54	44.79	45.36	541,428	+0.24(+0.53%)
Mar 22, 2017	45.03	45.26	44.77	45.13	767,683	+0.04(+0.08%)
Mar 21, 2017	46.23	46.36	45.00	45.09	1,013,131	-1.04(-2.26%)
Mar 20, 2017	46.28	46.51	45.84	46.13	623,934	-0.03(-0.06%)
Mar 17, 2017	46.02	46.24	45.74	46.16	1,512,993	+0.30(+0.66%)
Mar 16, 2017	46.01	46.22	45.63	45.86	638,308	+0.01(+0.02%)
Mar 15, 2017	44.94	45.98	44.93	45.85	1,025,435	+1.14(+2.55%)
Mar 14, 2017	44.43	44.83	44.14	44.71	671,615	+0.04(+0.08%)
Mar 13, 2017	44.26	44.72	44.20	44.67	784,449	+0.35(+0.80%)
Mar 10, 2017	44.07	44.48	44.05	44.32	688,505	+0.56(+1.27%)
Mar 09, 2017	43.76	44.06	43.52	43.76	1,104,593	-0.07(-0.16%)
Mar 08, 2017	44.17	44.29	43.76	43.83	618,105	-0.09(-0.20%)
Mar 07, 2017	43.99	44.33	43.81	43.92	785,017	+0.02(+0.04%)
Mar 06, 2017	44.13	44.36	43.89	43.90	738,410	-0.50(-1.12%)
Mar 03, 2017	44.19	44.54	44.19	44.40	635,266	+0.27(+0.62%)
Mar 02, 2017	44.98	45.04	44.10	44.13	1,010,679	-1.07(-2.37%)
Mar 01, 2017	45.09	45.67	45.09	45.20	1,164,031	+0.64(+1.43%)
Feb 28, 2017	45.13	45.13	44.51	44.56	1,446,458	-0.68(-1.51%)
Feb 27, 2017	44.71	45.36	44.70	45.24	1,218,233	+0.50(+1.13%)
Feb 24, 2017	44.34	44.74	44.14	44.74	774,387	+0.04(+0.08%)
Feb 23, 2017	44.81	44.97	44.21	44.70	1,181,565	+0.04(+0.08%)
Feb 22, 2017	44.51	44.70	44.18	44.67	816,531	+0.17(+0.38%)
Feb 21, 2017	43.88	44.67	43.83	44.50	831,759	+0.62(+1.41%)
Feb 17, 2017		43.88	43.88	43.88	0	-0.08(-0.18%)
Feb 16, 2017	43.71	44.05	43.47	43.96	656,978	+0.30(+0.69%)
Feb 15, 2017	43.91	43.94	43.29	43.66	936,389	-0.29(-0.66%)
Feb 14, 2017	43.99	44.10	43.40	43.95	710,565	-0.25(-0.56%)
Feb 13, 2017	44.37	44.59	44.18	44.20	605,162	+0.11(+0.24%)
Feb 10, 2017	44.20	44.35	43.89	44.09	973,446	-0.05(-0.12%)
Feb 09, 2017	43.67	44.23	43.36	44.14	797,808	+0.47(+1.07%)
Feb 08, 2017	43.67	43.80	43.43	43.67	646,363	+0.00(+0.00%)
Feb 07, 2017	43.83	43.92	43.41	43.67	1,191,271	-0.19(-0.42%)
Feb 06, 2017	43.63	44.03	43.48	43.86	1,321,211	+0.19(+0.43%)
Feb 03, 2017	42.09	44.08	42.09	43.67	2,599,485	+1.92(+4.60%)
Feb 02, 2017	41.53	42.70	41.09	41.75	3,061,528	-1.11(-2.60%)
Feb 01, 2017	43.06	43.55	42.52	42.87	2,276,189	-0.27(-0.62%)
Jan 31, 2017	42.56	43.33	42.13	43.13	2,527,908	+0.27(+0.62%)
Jan 30, 2017	42.66	42.88	41.93	42.87	1,115,717	-0.12(-0.27%)
Jan 27, 2017	43.09	43.13	42.69	42.98	760,078	-0.08(-0.18%)
Jan 26, 2017	43.62	43.80	42.77	43.06	1,016,993	-0.53(-1.21%)
Jan 25, 2017	43.51	43.98	43.50	43.59	797,923	+0.38(+0.88%)
Jan 24, 2017	42.41	43.41	42.41	43.21	1,023,480	+0.89(+2.11%)
Jan 23, 2017	42.14	42.62	41.94	42.32	1,009,278	+0.07(+0.17%)
Jan 20, 2017	41.85	42.25	41.70	42.25	1,502,329	+0.39(+0.93%)
Jan 19, 2017	42.20	42.57	41.76	41.86	1,345,610	-0.40(-0.94%)
Jan 18, 2017	42.27	42.50	42.08	42.26	1,120,945	+0.03(+0.06%)
Jan 17, 2017	42.59	42.59	42.08	42.23	828,974	-0.52(-1.22%)
Jan 13, 2017		42.75	42.75	42.75	0	+0.56(+1.32%)
Jan 12, 2017	42.59	42.59	41.71	42.20	749,106	-0.42(-0.99%)
Jan 11, 2017	42.23	42.65	42.08	42.62	611,302	+0.49(+1.15%)
Jan 10, 2017	41.85	42.45	41.78	42.14	1,022,334	+0.32(+0.76%)
Jan 09, 2017	41.91	42.05	41.38	41.82	869,457	-0.28(-0.67%)
Jan 06, 2017	42.08	42.48	41.90	42.10	1,109,402	+0.02(+0.04%)
Jan 05, 2017	42.18	42.55	41.91	42.08	1,641,172	-0.19(-0.46%)
Jan 04, 2017	42.08	42.81	42.07	42.28	1,180,635	+0.37(+0.88%)

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.