Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.12	42.33	41.97	42.14	751,975	-0.03(-0.07%)
Mar 30, 2017	42.58	42.67	42.03	42.17	697,567	-0.29(-0.68%)
Mar 29, 2017	42.93	42.93	42.23	42.46	853,855	-0.45(-1.05%)
Mar 28, 2017	42.84	43.16	42.70	42.91	705,066	+0.15(+0.35%)
Mar 27, 2017	42.01	42.80	41.89	42.76	775,506	+0.33(+0.78%)
Mar 24, 2017	42.80	42.80	42.34	42.43	2,610,830	-0.10(-0.24%)
Mar 23, 2017	42.35	42.69	42.04	42.53	538,637	+0.17(+0.40%)
Mar 22, 2017	42.32	42.50	42.04	42.36	720,583	-0.18(-0.42%)
Mar 21, 2017	42.68	42.87	42.35	42.54	737,359	-0.04(-0.09%)
Mar 20, 2017	42.70	42.85	42.30	42.58	547,562	-0.12(-0.28%)
Mar 17, 2017	42.89	43.27	42.62	42.70	3,161,007	-0.23(-0.54%)
Mar 16, 2017	43.02	43.12	42.80	42.93	496,429	-0.07(-0.16%)
Mar 15, 2017	42.81	43.09	42.79	43.00	418,242	+0.29(+0.68%)
Mar 14, 2017	42.95	42.97	42.47	42.71	779,302	-0.45(-1.04%)
Mar 13, 2017	43.08	43.29	42.79	43.16	785,412	+0.10(+0.23%)
Mar 10, 2017	43.27	43.29	42.50	43.06	912,507	-0.04(-0.09%)
Mar 09, 2017	43.00	43.43	42.73	43.10	631,971	-0.02(-0.05%)
Mar 08, 2017	43.43	43.90	43.04	43.12	814,442	-0.32(-0.74%)
Mar 07, 2017	43.20	43.50	42.97	43.44	964,999	+0.24(+0.56%)
Mar 06, 2017	42.78	43.27	42.43	43.20	718,175	+0.38(+0.89%)
Mar 03, 2017	43.06	43.07	42.67	42.82	634,453	-0.14(-0.33%)
Mar 02, 2017	42.88	43.20	42.84	42.96	499,606	-0.03(-0.07%)
Mar 01, 2017	42.95	43.24	42.68	42.99	1,524,424	+0.07(+0.16%)
Feb 28, 2017	42.82	43.15	42.64	42.92	1,196,065	+0.11(+0.26%)
Feb 27, 2017	42.76	43.03	42.23	42.81	2,078,308	+0.29(+0.68%)
Feb 24, 2017	42.81	43.49	42.46	42.52	1,347,459	+0.20(+0.47%)
Feb 23, 2017	42.90	42.90	42.21	42.32	836,197	-0.23(-0.54%)
Feb 22, 2017	42.63	42.77	42.50	42.55	1,274,828	-0.28(-0.65%)
Feb 21, 2017	42.96	42.98	42.62	42.83	761,013	-0.03(-0.07%)
Feb 17, 2017		42.86	42.86	42.86	0	+0.18(+0.42%)
Feb 16, 2017	41.35	42.80	41.28	42.68	1,180,388	+1.78(+4.35%)
Feb 15, 2017	41.11	41.31	40.85	40.90	640,356	-0.24(-0.58%)
Feb 14, 2017	41.05	41.14	40.66	41.14	465,206	+0.11(+0.27%)
Feb 13, 2017	41.16	41.22	40.80	41.03	466,707	-0.14(-0.34%)
Feb 10, 2017	41.00	41.18	40.74	41.17	1,510,984	+0.37(+0.91%)
Feb 09, 2017	40.85	41.16	40.55	40.80	708,655	+0.09(+0.22%)
Feb 08, 2017	40.54	40.77	40.14	40.71	730,933	+0.16(+0.39%)
Feb 07, 2017	40.75	40.94	40.34	40.55	660,675	-0.25(-0.61%)
Feb 06, 2017	41.41	41.42	40.55	40.80	845,971	-0.61(-1.47%)
Feb 03, 2017	41.08	41.67	41.03	41.41	1,065,920	+0.37(+0.90%)
Feb 02, 2017	40.54	41.04	40.48	41.04	620,443	+0.59(+1.46%)
Feb 01, 2017	40.41	40.53	39.90	40.45	608,703	+0.08(+0.20%)
Jan 31, 2017	40.48	40.59	40.17	40.37	1,406,468	-0.10(-0.25%)
Jan 30, 2017	41.12	41.12	40.32	40.47	780,543	-0.64(-1.56%)
Jan 27, 2017	41.60	41.81	41.08	41.11	468,740	-0.54(-1.30%)
Jan 26, 2017	41.71	41.83	41.51	41.65	456,677	-0.23(-0.55%)
Jan 25, 2017	42.02	42.42	41.87	41.88	443,904	-0.05(-0.12%)
Jan 24, 2017	40.94	42.03	40.87	41.93	550,114	+1.01(+2.47%)
Jan 23, 2017	41.70	41.70	40.77	40.92	747,433	-0.87(-2.08%)
Jan 20, 2017	41.79	42.44	41.70	41.79	784,388	+0.12(+0.29%)
Jan 19, 2017	41.83	41.94	41.57	41.67	324,477	-0.17(-0.41%)
Jan 18, 2017	42.30	42.46	41.76	41.84	834,536	-0.63(-1.48%)
Jan 17, 2017	41.96	42.70	41.95	42.47	710,547	+0.46(+1.09%)
Jan 16, 2017	42.00	42.17	41.85	42.01	288,590	+0.00(+0.00%)
Jan 13, 2017	41.86	42.03	41.54	42.01	500,301	+0.18(+0.43%)
Jan 12, 2017	41.94	42.05	41.59	41.83	497,545	-0.04(-0.10%)
Jan 11, 2017	41.90	41.90	41.38	41.87	734,049	+0.19(+0.46%)
Jan 10, 2017	41.76	41.86	41.63	41.68	627,636	-0.05(-0.12%)
Jan 09, 2017	41.90	42.00	41.53	41.73	472,595	-0.24(-0.57%)
Jan 06, 2017	42.30	42.39	41.84	41.97	545,752	-0.28(-0.66%)
Jan 05, 2017	42.16	42.31	42.00	42.25	615,217	+0.10(+0.24%)
Jan 04, 2017	42.20	42.47	41.96	42.15	707,699	+0.02(+0.05%)

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.