Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	50.35	50.54	50.25	50.29	1,058,181	-0.20(-0.41%)
Mar 30, 2017	50.38	50.63	50.34	50.50	503,558	-0.02(-0.04%)
Mar 29, 2017	50.59	50.79	50.46	50.52	874,571	-0.20(-0.39%)
Mar 28, 2017	50.16	50.78	49.92	50.71	747,604	+0.42(+0.83%)
Mar 27, 2017	49.70	50.39	49.40	50.29	706,421	+0.09(+0.18%)
Mar 24, 2017	50.22	50.63	50.01	50.20	988,480	+0.14(+0.28%)
Mar 23, 2017	49.99	50.52	49.74	50.06	859,701	+0.14(+0.29%)
Mar 22, 2017	49.77	50.20	49.67	49.92	1,139,621	+0.10(+0.20%)
Mar 21, 2017	50.85	50.85	49.79	49.82	1,121,594	-0.77(-1.53%)
Mar 20, 2017	50.66	50.94	50.40	50.60	953,814	-0.04(-0.09%)
Mar 17, 2017	50.61	50.80	50.32	50.64	6,296,435	+0.06(+0.12%)
Mar 16, 2017	51.00	51.07	50.46	50.58	963,628	-0.19(-0.37%)
Mar 15, 2017	50.60	50.84	50.48	50.76	914,683	+0.20(+0.39%)
Mar 14, 2017	50.52	50.64	50.28	50.57	695,765	-0.12(-0.25%)
Mar 13, 2017	50.31	50.70	50.26	50.69	1,368,422	+0.29(+0.58%)
Mar 10, 2017	50.36	50.46	50.01	50.40	657,869	+0.37(+0.75%)
Mar 09, 2017	49.96	50.23	49.79	50.03	788,438	+0.08(+0.16%)
Mar 08, 2017	50.35	50.37	49.79	49.95	763,324	-0.15(-0.30%)
Mar 07, 2017	50.12	50.29	49.68	50.10	989,987	-0.07(-0.14%)
Mar 06, 2017	50.19	50.44	50.08	50.17	744,363	-0.41(-0.81%)
Mar 03, 2017	50.36	50.65	50.22	50.58	735,474	+0.07(+0.14%)
Mar 02, 2017	51.33	51.41	50.45	50.51	918,024	-0.87(-1.70%)
Mar 01, 2017	50.93	51.43	50.74	51.38	1,287,864	+1.07(+2.12%)
Feb 28, 2017	50.39	50.59	50.15	50.31	943,238	-0.03(-0.05%)
Feb 27, 2017	50.23	50.43	50.18	50.34	730,612	+0.11(+0.21%)
Feb 24, 2017	49.60	50.28	49.44	50.23	850,421	+0.34(+0.69%)
Feb 23, 2017	49.67	49.89	49.62	49.89	626,217	+0.22(+0.44%)
Feb 22, 2017	49.52	49.83	49.29	49.67	798,701	+0.06(+0.12%)
Feb 21, 2017	50.09	50.52	49.52	49.60	1,376,106	-0.70(-1.39%)
Feb 17, 2017		50.30	50.30	50.30	0	+0.42(+0.83%)
Feb 16, 2017	49.31	49.90	49.28	49.89	725,030	+0.57(+1.16%)
Feb 15, 2017	49.08	49.37	48.91	49.31	641,975	+0.23(+0.47%)
Feb 14, 2017	48.82	49.29	48.76	49.08	1,002,882	+0.01(+0.02%)
Feb 13, 2017	48.90	49.24	48.73	49.07	767,864	+0.34(+0.69%)
Feb 10, 2017	48.44	48.86	48.12	48.74	1,050,871	+0.41(+0.84%)
Feb 09, 2017	47.84	48.37	47.77	48.33	881,966	+0.57(+1.20%)
Feb 08, 2017	47.56	47.78	47.38	47.76	715,681	+0.11(+0.24%)
Feb 07, 2017	47.95	47.95	47.50	47.64	655,300	-0.08(-0.17%)
Feb 06, 2017	47.55	47.88	47.55	47.72	498,507	+0.01(+0.02%)
Feb 03, 2017	47.93	48.12	47.58	47.71	958,128	+0.05(+0.11%)
Feb 02, 2017	47.15	47.86	46.99	47.66	986,308	+0.45(+0.95%)
Feb 01, 2017	47.68	47.87	47.17	47.21	855,106	-0.34(-0.72%)
Jan 31, 2017	47.50	47.70	47.29	47.55	942,983	-0.04(-0.07%)
Jan 30, 2017	48.13	48.16	47.11	47.59	1,217,565	-0.66(-1.37%)
Jan 27, 2017	47.44	48.28	46.87	48.25	1,192,726	+0.73(+1.54%)
Jan 26, 2017	47.61	47.77	47.48	47.52	969,006	+0.00(+0.00%)
Jan 25, 2017	47.26	47.59	47.09	47.52	1,034,952	+0.49(+1.05%)
Jan 24, 2017	46.76	47.19	46.62	47.02	992,172	+0.43(+0.93%)
Jan 23, 2017	46.59	46.78	46.45	46.59	816,892	-0.09(-0.19%)
Jan 20, 2017	46.72	46.79	46.44	46.68	796,534	+0.15(+0.32%)
Jan 19, 2017	46.86	46.87	46.39	46.53	589,377	-0.23(-0.49%)
Jan 18, 2017	46.59	46.83	46.19	46.76	577,903	+0.32(+0.68%)
Jan 17, 2017	46.26	46.65	46.06	46.44	780,976	-0.21(-0.45%)
Jan 13, 2017		46.65	46.65	46.65	0	+0.20(+0.44%)
Jan 12, 2017	46.09	46.51	45.90	46.45	1,218,172	+0.09(+0.19%)
Jan 11, 2017	46.28	46.47	45.97	46.36	704,126	+0.05(+0.11%)
Jan 10, 2017	46.32	46.60	46.18	46.31	697,573	+0.02(+0.04%)
Jan 09, 2017	46.81	46.95	46.27	46.29	1,044,133	-0.65(-1.39%)
Jan 06, 2017	47.02	47.14	46.90	46.95	986,982	+0.11(+0.23%)
Jan 05, 2017	46.61	46.90	46.45	46.84	1,482,318	+0.11(+0.23%)
Jan 04, 2017	46.31	47.02	46.15	46.73	1,565,294	+0.58(+1.26%)

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.