Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.47	49.15	48.32	49.00	1,500,361	+0.49(+1.01%)
Mar 30, 2017	48.59	48.81	48.37	48.51	1,420,276	-0.02(-0.05%)
Mar 29, 2017	48.71	49.15	48.42	48.54	1,692,336	+0.05(+0.10%)
Mar 28, 2017	48.04	48.63	47.80	48.49	1,005,128	+0.41(+0.86%)
Mar 27, 2017	47.78	48.25	47.32	48.07	1,159,117	-0.19(-0.39%)
Mar 24, 2017	48.97	48.97	47.96	48.26	2,225,892	+0.63(+1.33%)
Mar 23, 2017	47.45	47.88	47.43	47.63	1,296,006	+0.03(+0.07%)
Mar 22, 2017	47.61	47.86	47.43	47.59	2,041,493	-0.02(-0.03%)
Mar 21, 2017	48.24	48.39	47.47	47.61	2,287,073	-0.40(-0.83%)
Mar 20, 2017	48.50	48.70	47.98	48.01	1,803,887	-0.47(-0.97%)
Mar 17, 2017	48.60	48.67	48.37	48.48	2,371,049	+0.06(+0.12%)
Mar 16, 2017	48.60	48.76	48.33	48.42	1,755,069	-0.15(-0.32%)
Mar 15, 2017	47.83	48.72	47.83	48.58	2,192,332	+0.94(+1.96%)
Mar 14, 2017	47.58	47.72	47.40	47.64	1,168,792	-0.18(-0.37%)
Mar 13, 2017	47.56	47.98	47.27	47.82	1,933,852	+0.37(+0.79%)
Mar 10, 2017	47.42	47.64	47.18	47.45	1,498,243	+0.24(+0.50%)
Mar 09, 2017	47.26	47.58	47.06	47.21	1,607,582	-0.12(-0.26%)
Mar 08, 2017	47.36	47.58	47.21	47.33	1,586,083	-0.02(-0.05%)
Mar 07, 2017	47.49	47.64	47.20	47.36	2,045,780	-0.11(-0.22%)
Mar 06, 2017	47.45	47.73	47.20	47.46	1,926,033	-0.33(-0.68%)
Mar 03, 2017	47.69	47.91	47.69	47.79	1,767,796	+0.08(+0.17%)
Mar 02, 2017	47.93	48.02	47.45	47.71	2,388,731	-0.23(-0.48%)
Mar 01, 2017	47.37	48.20	47.26	47.93	1,765,048	+1.03(+2.19%)
Feb 28, 2017	46.93	47.10	46.63	46.91	2,026,288	+0.00(+0.00%)
Feb 27, 2017	46.90	47.10	46.76	46.91	1,095,698	-0.11(-0.24%)
Feb 24, 2017	46.45	47.11	46.16	47.02	2,269,559	+0.43(+0.93%)
Feb 23, 2017	47.20	47.32	46.48	46.59	1,252,725	-0.35(-0.75%)
Feb 22, 2017	47.01	47.33	46.83	46.94	1,155,772	-0.30(-0.64%)
Feb 21, 2017	46.89	47.34	46.76	47.24	1,911,107	+0.36(+0.76%)
Feb 17, 2017		46.89	46.89	46.89	0	+0.24(+0.52%)
Feb 16, 2017	46.86	47.33	46.16	46.64	1,378,639	-0.15(-0.33%)
Feb 15, 2017	46.52	46.93	46.39	46.80	1,257,539	+0.24(+0.51%)
Feb 14, 2017	46.73	46.76	46.26	46.56	1,241,154	-0.20(-0.42%)
Feb 13, 2017	46.70	47.17	46.63	46.76	1,461,526	+0.31(+0.66%)
Feb 10, 2017	46.48	46.67	46.06	46.45	1,539,568	+0.11(+0.23%)
Feb 09, 2017	45.64	46.45	45.64	46.34	1,388,345	+0.68(+1.50%)
Feb 08, 2017	44.67	45.83	44.60	45.66	5,694,653	+0.44(+0.97%)
Feb 07, 2017	45.51	45.61	45.15	45.22	2,335,426	-0.14(-0.30%)
Feb 06, 2017	45.27	45.46	45.11	45.36	1,082,363	-0.17(-0.37%)
Feb 03, 2017	45.15	46.04	44.76	45.53	1,780,995	+0.66(+1.47%)
Feb 02, 2017	44.54	45.11	44.29	44.87	2,331,935	+0.07(+0.15%)
Feb 01, 2017	45.08	45.23	44.54	44.80	1,426,994	-0.15(-0.33%)
Jan 31, 2017	44.89	45.14	44.63	44.95	2,205,923	-0.11(-0.23%)
Jan 30, 2017	45.45	45.45	44.50	45.06	1,932,563	-0.40(-0.88%)
Jan 27, 2017	45.29	45.51	45.15	45.45	1,930,198	+0.20(+0.43%)
Jan 26, 2017	44.70	45.50	44.50	45.26	2,828,408	+0.42(+0.94%)
Jan 25, 2017	44.65	44.98	44.46	44.84	2,160,587	+0.38(+0.86%)
Jan 24, 2017	44.14	44.69	43.96	44.46	2,104,715	+0.48(+1.09%)
Jan 23, 2017	44.15	44.54	43.55	43.98	1,689,206	-0.33(-0.75%)
Jan 20, 2017	44.23	44.44	44.06	44.31	2,242,994	+0.20(+0.46%)
Jan 19, 2017	44.07	44.44	43.89	44.11	1,010,301	+0.11(+0.24%)
Jan 18, 2017	43.98	44.21	43.76	44.00	1,656,287	+0.01(+0.02%)
Jan 17, 2017	44.24	44.32	43.62	43.99	1,520,272	-0.51(-1.15%)
Jan 13, 2017		44.50	44.50	44.50	0	+0.89(+2.03%)
Jan 12, 2017	43.46	43.80	43.37	43.62	2,498,039	+0.01(+0.02%)
Jan 11, 2017	43.71	43.79	43.28	43.61	4,542,507	-0.11(-0.26%)
Jan 10, 2017	43.67	43.95	43.46	43.72	1,613,880	+0.06(+0.13%)
Jan 09, 2017	43.90	44.05	43.55	43.67	914,640	-0.11(-0.26%)
Jan 06, 2017	43.80	44.05	43.39	43.78	1,550,385	-0.06(-0.13%)
Jan 05, 2017	44.15	44.46	43.65	43.84	1,759,527	-0.25(-0.57%)
Jan 04, 2017	43.98	44.31	43.86	44.09	1,829,831	+0.42(+0.97%)

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.