Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.99	44.09	43.95	44.09	389,848	+0.09(+0.21%)
Mar 30, 2017	44.00	44.05	43.96	44.00	287,209	-0.06(-0.13%)
Mar 29, 2017	43.98	44.06	43.97	44.06	248,858	+0.12(+0.27%)
Mar 28, 2017	44.08	44.08	43.94	43.94	552,103	-0.09(-0.21%)
Mar 27, 2017	44.07	44.10	44.00	44.03	512,860	+0.07(+0.15%)
Mar 24, 2017	43.98	44.03	43.89	43.97	318,186	-0.02(-0.04%)
Mar 23, 2017	44.01	44.05	43.93	43.98	528,634	-0.06(-0.13%)
Mar 22, 2017	43.99	44.08	43.97	44.04	248,562	+0.09(+0.21%)
Mar 21, 2017	43.82	43.99	43.82	43.95	788,410	+0.08(+0.17%)
Mar 20, 2017	43.78	43.87	43.78	43.87	203,397	+0.04(+0.10%)
Mar 17, 2017	43.80	43.85	43.77	43.83	306,508	+0.08(+0.19%)
Mar 16, 2017	43.77	43.82	43.75	43.75	335,509	-0.02(-0.04%)
Mar 15, 2017	43.61	43.81	43.57	43.77	301,376	+0.21(+0.48%)
Mar 14, 2017	43.53	43.58	43.52	43.56	453,106	+0.03(+0.08%)
Mar 13, 2017	43.56	43.61	43.51	43.52	435,118	-0.11(-0.25%)
Mar 10, 2017	43.62	43.66	43.58	43.63	720,431	+0.03(+0.08%)
Mar 09, 2017	43.66	43.71	43.58	43.60	480,790	-0.12(-0.27%)
Mar 08, 2017	43.66	43.75	43.66	43.72	616,865	-0.11(-0.25%)
Mar 07, 2017	43.84	43.86	43.77	43.82	583,770	+0.01(+0.02%)
Mar 06, 2017	43.83	43.86	43.80	43.82	308,900	+0.02(+0.04%)
Mar 03, 2017	43.84	43.87	43.78	43.80	1,386,631	-0.03(-0.06%)
Mar 02, 2017	43.84	43.88	43.78	43.82	411,486	-0.06(-0.13%)
Mar 01, 2017	43.87	43.93	43.86	43.88	819,356	-0.17(-0.38%)
Feb 28, 2017	44.08	44.11	44.05	44.05	895,366	+0.00(+0.00%)
Feb 27, 2017	44.08	44.17	44.04	44.05	568,680	-0.11(-0.25%)
Feb 24, 2017	44.09	44.17	44.05	44.16	333,977	+0.12(+0.27%)
Feb 23, 2017	44.01	44.04	43.93	44.04	449,944	+0.10(+0.23%)
Feb 22, 2017	43.94	43.97	43.90	43.94	4,589,469	+0.05(+0.11%)
Feb 21, 2017	43.87	43.94	43.86	43.89	639,117	-0.04(-0.10%)
Feb 17, 2017		43.93	43.93	43.93	0	+0.03(+0.06%)
Feb 16, 2017	43.84	43.92	43.82	43.91	411,537	+0.08(+0.19%)
Feb 15, 2017	43.81	43.87	43.79	43.82	315,706	-0.04(-0.10%)
Feb 14, 2017	43.91	43.97	43.80	43.87	1,145,630	-0.08(-0.17%)
Feb 13, 2017	43.94	43.97	43.92	43.94	260,180	-0.05(-0.11%)
Feb 10, 2017	43.92	43.99	43.92	43.99	372,377	+0.01(+0.02%)
Feb 09, 2017	44.00	44.07	43.97	43.98	512,042	-0.09(-0.21%)
Feb 08, 2017	44.06	44.13	44.03	44.08	3,505,170	+0.07(+0.15%)
Feb 07, 2017	43.95	44.04	43.93	44.01	499,510	+0.03(+0.08%)
Feb 06, 2017	43.94	44.01	43.90	43.97	264,032	+0.11(+0.25%)
Feb 03, 2017	43.90	43.96	43.78	43.87	856,951	+0.07(+0.15%)
Feb 02, 2017	43.84	43.89	43.78	43.80	576,154	+0.03(+0.08%)
Feb 01, 2017	43.70	43.83	43.70	43.77	602,076	-0.07(-0.17%)
Jan 31, 2017	43.76	43.86	43.76	43.84	293,798	+0.09(+0.21%)
Jan 30, 2017	43.75	43.82	43.74	43.75	437,700	+0.01(+0.02%)
Jan 27, 2017	43.75	43.80	43.67	43.74	432,205	-0.01(-0.02%)
Jan 26, 2017	43.70	43.75	43.61	43.75	700,000	+0.05(+0.11%)
Jan 25, 2017	43.75	43.76	43.66	43.70	1,057,420	-0.10(-0.23%)
Jan 24, 2017	43.86	43.90	43.74	43.80	309,052	-0.10(-0.23%)
Jan 23, 2017	43.82	43.92	43.80	43.90	308,278	+0.17(+0.38%)
Jan 20, 2017	43.65	43.80	43.63	43.73	394,501	+0.02(+0.04%)
Jan 19, 2017	43.68	43.75	43.67	43.71	365,468	-0.08(-0.19%)
Jan 18, 2017	43.89	43.96	43.74	43.80	727,118	-0.18(-0.40%)
Jan 17, 2017	43.92	44.00	43.91	43.97	387,288	+0.12(+0.27%)
Jan 13, 2017		43.86	43.86	43.86	0	-0.13(-0.30%)
Jan 12, 2017	44.00	44.05	43.96	43.99	339,171	+0.06(+0.13%)
Jan 11, 2017	43.90	44.02	43.88	43.93	423,125	-0.02(-0.04%)
Jan 10, 2017	43.92	43.98	43.90	43.95	294,732	-0.01(-0.02%)
Jan 09, 2017	43.98	43.98	43.88	43.96	495,008	+0.04(+0.10%)
Jan 06, 2017	43.93	43.95	43.85	43.91	568,037	-0.09(-0.21%)
Jan 05, 2017	43.87	44.02	43.79	44.01	772,248	+0.21(+0.48%)
Jan 04, 2017	43.80	43.86	43.75	43.80	403,446	-0.02(-0.04%)

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.