Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.67	45.84	45.46	45.53	1,486,123	-0.15(-0.32%)
Mar 30, 2017	45.65	45.84	45.58	45.67	929,236	-0.01(-0.02%)
Mar 29, 2017	45.82	45.94	45.64	45.68	1,804,358	-0.20(-0.44%)
Mar 28, 2017	45.83	46.12	45.68	45.88	1,313,695	-0.02(-0.04%)
Mar 27, 2017	45.79	46.25	45.68	45.90	1,579,693	+0.05(+0.12%)
Mar 24, 2017	45.97	46.09	45.65	45.84	1,463,078	-0.11(-0.24%)
Mar 23, 2017	45.81	46.31	45.81	45.95	1,849,057	+0.05(+0.12%)
Mar 22, 2017	46.16	46.21	45.86	45.90	1,901,538	-0.05(-0.12%)
Mar 21, 2017	45.85	46.22	45.73	45.95	1,602,941	+0.14(+0.30%)
Mar 20, 2017	45.74	46.00	45.71	45.82	1,200,104	+0.08(+0.18%)
Mar 17, 2017	45.80	46.09	45.61	45.74	3,763,544	-0.01(-0.02%)
Mar 16, 2017	45.77	45.82	45.56	45.74	1,102,755	-0.06(-0.14%)
Mar 15, 2017	45.42	45.95	45.42	45.81	1,269,975	+0.39(+0.86%)
Mar 14, 2017	45.49	45.53	45.18	45.42	1,497,187	-0.09(-0.20%)
Mar 13, 2017	45.62	45.75	45.48	45.51	1,803,093	-0.16(-0.36%)
Mar 10, 2017	45.52	45.73	45.37	45.67	1,157,346	+0.37(+0.81%)
Mar 09, 2017	45.38	45.55	45.11	45.31	1,547,552	+0.11(+0.24%)
Mar 08, 2017	45.08	45.41	45.03	45.20	1,268,916	-0.04(-0.08%)
Mar 07, 2017	45.32	45.49	45.17	45.23	1,926,199	-0.11(-0.24%)
Mar 06, 2017	45.21	45.62	45.17	45.34	2,078,840	-0.16(-0.36%)
Mar 03, 2017	45.70	45.74	45.35	45.51	1,386,422	-0.31(-0.68%)
Mar 02, 2017	45.64	45.95	45.64	45.82	2,111,748	-0.04(-0.08%)
Mar 01, 2017	45.46	46.02	45.30	45.85	2,727,408	+0.36(+0.78%)
Feb 28, 2017	45.27	45.71	45.27	45.50	2,579,918	+0.26(+0.56%)
Feb 27, 2017	45.08	45.50	45.02	45.24	2,534,222	+0.03(+0.06%)
Feb 24, 2017	45.20	45.32	44.61	45.21	2,261,073	-0.08(-0.18%)
Feb 23, 2017	45.56	45.73	45.23	45.30	1,677,021	-0.06(-0.14%)
Feb 22, 2017	45.26	45.42	44.89	45.36	2,966,450	+0.07(+0.16%)
Feb 21, 2017	45.32	45.57	45.20	45.29	2,975,178	-0.08(-0.18%)
Feb 17, 2017		45.37	45.37	45.37	0	+0.70(+1.57%)
Feb 16, 2017	44.41	44.69	44.06	44.67	1,706,645	+0.30(+0.68%)
Feb 15, 2017	44.24	44.75	44.07	44.37	3,457,946	+0.24(+0.54%)
Feb 14, 2017	43.80	44.17	43.68	44.13	1,729,388	+0.10(+0.23%)
Feb 13, 2017	43.97	44.24	43.82	44.03	1,667,627	+0.16(+0.37%)
Feb 10, 2017	43.68	44.02	43.64	43.87	2,008,806	+0.15(+0.35%)
Feb 09, 2017	43.49	43.96	43.39	43.71	2,213,063	+0.22(+0.50%)
Feb 08, 2017	43.19	43.69	43.00	43.49	3,428,829	+0.51(+1.18%)
Feb 07, 2017	42.53	43.25	42.17	42.98	4,771,345	+1.65(+4.00%)
Feb 06, 2017	41.58	41.76	41.25	41.33	2,928,777	-0.33(-0.79%)
Feb 03, 2017	41.72	41.94	41.54	41.66	1,508,817	+0.25(+0.61%)
Feb 02, 2017	41.26	41.59	40.97	41.40	1,841,049	+0.25(+0.62%)
Feb 01, 2017	40.97	41.39	40.88	41.15	2,277,378	+0.03(+0.07%)
Jan 31, 2017	41.27	41.44	41.02	41.12	6,430,396	-0.08(-0.20%)
Jan 30, 2017	41.06	41.37	41.02	41.20	2,059,582	-0.03(-0.07%)
Jan 27, 2017	41.59	41.62	40.89	41.23	3,070,702	-0.69(-1.65%)
Jan 26, 2017	41.97	42.07	41.74	41.92	1,967,182	-0.12(-0.28%)
Jan 25, 2017	41.97	42.42	41.84	42.04	3,425,018	+0.13(+0.30%)
Jan 24, 2017	41.37	41.97	41.21	41.91	2,044,427	+0.51(+1.23%)
Jan 23, 2017	41.26	41.43	40.93	41.40	2,997,401	-0.02(-0.04%)
Jan 20, 2017	40.92	41.47	40.91	41.42	3,946,274	+0.56(+1.38%)
Jan 19, 2017	40.55	40.90	40.42	40.86	2,765,090	+0.17(+0.42%)
Jan 18, 2017	40.31	40.80	40.24	40.68	2,532,807	+0.20(+0.49%)
Jan 17, 2017	39.86	40.69	39.82	40.48	1,712,809	+0.67(+1.69%)
Jan 13, 2017		39.81	39.81	39.81	0	+0.28(+0.71%)
Jan 12, 2017	39.63	39.74	39.34	39.53	2,120,229	-0.08(-0.21%)
Jan 11, 2017	39.60	39.84	39.45	39.61	2,132,363	-0.02(-0.05%)
Jan 10, 2017	40.31	40.40	39.46	39.63	2,039,851	-0.65(-1.63%)
Jan 09, 2017	40.60	40.67	39.91	40.28	1,584,746	-0.52(-1.27%)
Jan 06, 2017	40.80	40.89	40.42	40.80	1,310,848	-0.02(-0.04%)
Jan 05, 2017	40.66	40.84	40.45	40.82	1,493,793	+0.17(+0.43%)
Jan 04, 2017	40.48	40.89	40.38	40.65	1,965,542	+0.33(+0.81%)

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.