Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.52	46.70	46.27	46.41	7,814,123	-0.21(-0.45%)
Mar 30, 2017	46.80	47.05	46.60	46.62	3,449,091	-0.16(-0.34%)
Mar 29, 2017	46.52	46.84	46.30	46.78	4,403,367	+0.21(+0.45%)
Mar 28, 2017	46.33	46.76	46.24	46.57	4,630,801	+0.17(+0.37%)
Mar 27, 2017	45.92	46.48	45.74	46.40	6,016,524	+0.00(+0.00%)
Mar 24, 2017	46.65	46.87	46.14	46.40	5,607,667	-0.20(-0.43%)
Mar 23, 2017	46.13	46.78	46.09	46.60	8,297,815	+0.54(+1.17%)
Mar 22, 2017	45.61	46.14	45.60	46.06	6,773,395	+0.29(+0.63%)
Mar 21, 2017	47.00	47.19	45.68	45.77	6,469,239	-1.00(-2.14%)
Mar 20, 2017	46.62	47.16	46.52	46.77	5,822,991	+0.18(+0.39%)
Mar 17, 2017	46.73	46.90	46.50	46.59	6,192,404	-0.02(-0.04%)
Mar 16, 2017	46.60	46.62	46.30	46.61	3,627,081	+0.32(+0.69%)
Mar 15, 2017	46.55	46.55	45.90	46.29	6,277,798	-0.08(-0.17%)
Mar 14, 2017	46.41	46.76	46.19	46.37	3,800,294	-0.20(-0.43%)
Mar 13, 2017	46.10	47.00	46.10	46.57	4,702,990	+0.59(+1.28%)
Mar 10, 2017	46.20	46.20	45.75	45.98	3,824,529	+0.04(+0.09%)
Mar 09, 2017	45.87	46.12	45.68	45.94	3,767,567	-0.04(-0.09%)
Mar 08, 2017	45.85	46.19	45.73	45.98	3,331,722	+0.25(+0.55%)
Mar 07, 2017	45.50	45.91	45.49	45.73	5,116,841	+0.09(+0.20%)
Mar 06, 2017	45.61	45.69	45.39	45.64	6,694,763	-0.27(-0.59%)
Mar 03, 2017	45.88	46.00	45.60	45.91	6,758,310	-0.03(-0.07%)
Mar 02, 2017	46.02	46.13	45.62	45.94	7,016,956	-0.30(-0.65%)
Mar 01, 2017	45.89	46.41	45.89	46.24	7,258,451	+0.58(+1.27%)
Feb 28, 2017	45.57	45.75	45.25	45.66	7,201,973	-0.05(-0.11%)
Feb 27, 2017	45.45	45.74	45.24	45.71	4,006,822	+0.16(+0.35%)
Feb 24, 2017	45.14	45.55	44.95	45.55	3,714,785	+0.14(+0.31%)
Feb 23, 2017	46.04	46.14	45.29	45.41	7,812,023	-0.57(-1.24%)
Feb 22, 2017	45.47	46.34	45.45	45.98	7,728,405	+0.48(+1.05%)
Feb 21, 2017	45.22	45.61	45.10	45.50	8,115,953	+0.40(+0.89%)
Feb 17, 2017		45.10	45.10	45.10	0	-0.06(-0.13%)
Feb 16, 2017	45.65	45.69	45.01	45.16	8,971,992	-0.49(-1.07%)
Feb 15, 2017	45.03	46.72	44.66	45.65	22,509,000	+0.63(+1.40%)
Feb 14, 2017	45.38	45.58	44.90	45.02	6,675,242	-0.44(-0.97%)
Feb 13, 2017	45.08	45.57	44.94	45.46	7,491,211	+0.43(+0.95%)
Feb 10, 2017	45.15	45.23	44.97	45.03	4,158,744	-0.05(-0.11%)
Feb 09, 2017	44.95	45.24	44.82	45.08	3,768,880	+0.01(+0.02%)
Feb 08, 2017	44.50	45.19	44.34	45.07	6,530,300	+0.70(+1.58%)
Feb 07, 2017	44.43	44.59	44.19	44.37	4,445,546	-0.05(-0.11%)
Feb 06, 2017	43.62	44.53	43.56	44.42	7,308,775	+0.71(+1.62%)
Feb 03, 2017	43.90	43.99	43.66	43.71	6,422,438	+0.02(+0.05%)
Feb 02, 2017	43.63	43.99	43.58	43.69	5,065,067	-0.09(-0.21%)
Feb 01, 2017	44.25	44.26	43.71	43.78	5,306,532	-0.29(-0.66%)
Jan 31, 2017	43.78	44.15	43.67	44.07	5,153,697	+0.14(+0.32%)
Jan 30, 2017	44.22	44.22	43.70	43.93	6,906,121	-0.49(-1.10%)
Jan 27, 2017	44.54	44.71	44.23	44.42	4,943,138	-0.13(-0.29%)
Jan 26, 2017	44.83	45.08	44.40	44.55	9,974,513	-0.39(-0.87%)
Jan 25, 2017	44.11	45.00	44.09	44.94	14,386,617	+1.04(+2.37%)
Jan 24, 2017	43.65	44.22	43.45	43.90	24,933,016	+1.50(+3.54%)
Jan 23, 2017	41.95	42.45	41.84	42.40	13,638,800	+0.35(+0.83%)
Jan 20, 2017	42.33	42.53	41.87	42.05	5,511,713	-0.04(-0.10%)
Jan 19, 2017	42.05	42.19	41.90	42.09	6,005,615	+0.06(+0.14%)
Jan 18, 2017	42.15	42.15	41.80	42.03	3,594,623	+0.04(+0.10%)
Jan 17, 2017	42.06	42.18	41.84	41.99	4,779,009	-0.28(-0.66%)
Jan 13, 2017		42.27	42.27	42.27	0	+0.16(+0.38%)
Jan 12, 2017	42.34	42.46	41.70	42.11	6,023,700	-0.48(-1.13%)
Jan 11, 2017	42.27	42.59	42.07	42.59	6,946,237	+0.29(+0.69%)
Jan 10, 2017	41.89	42.37	41.54	42.30	8,111,039	+0.96(+2.32%)
Jan 09, 2017	41.17	41.66	41.12	41.34	7,796,645	+0.11(+0.27%)
Jan 06, 2017	41.25	41.34	40.85	41.23	6,087,644	-0.11(-0.27%)
Jan 05, 2017	40.31	41.37	40.24	41.34	13,120,800	+1.28(+3.20%)
Jan 04, 2017	39.00	40.25	38.92	40.06	11,743,590	+1.16(+2.98%)

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.