Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.85	44.52	43.83	44.33	79,152,240	+0.51(+1.16%)
Mar 30, 2017	43.75	43.85	43.58	43.82	55,205,740	+0.10(+0.23%)
Mar 29, 2017	42.95	43.82	42.95	43.72	89,646,776	+0.92(+2.14%)
Mar 28, 2017	42.59	42.92	42.51	42.80	60,807,720	+0.46(+1.08%)
Mar 27, 2017	41.90	42.52	41.67	42.34	55,108,040	+0.06(+0.14%)
Mar 24, 2017	42.58	42.59	42.18	42.28	42,765,380	-0.09(-0.21%)
Mar 23, 2017	42.41	42.54	42.24	42.37	39,038,620	-0.03(-0.08%)
Mar 22, 2017	42.02	42.47	41.95	42.40	53,124,300	+0.24(+0.58%)
Mar 21, 2017	42.94	43.14	42.07	42.16	87,630,680	-0.69(-1.61%)
Mar 20, 2017	42.58	42.89	42.55	42.85	45,624,080	+0.23(+0.55%)
Mar 17, 2017	42.67	42.69	42.53	42.62	67,688,056	-0.06(-0.13%)
Mar 16, 2017	42.77	42.77	42.53	42.67	36,842,220	+0.02(+0.05%)
Mar 15, 2017	42.72	42.72	42.36	42.65	51,238,640	+0.02(+0.05%)
Mar 14, 2017	42.68	42.69	42.38	42.63	42,606,040	-0.10(-0.24%)
Mar 13, 2017	42.59	42.78	42.59	42.73	38,176,200	+0.11(+0.25%)
Mar 10, 2017	42.85	42.87	42.59	42.62	48,728,680	-0.03(-0.06%)
Mar 09, 2017	42.55	42.82	42.52	42.65	40,918,780	+0.12(+0.29%)
Mar 08, 2017	42.40	42.65	42.34	42.52	45,762,940	+0.22(+0.53%)
Mar 07, 2017	42.27	42.42	42.19	42.30	44,927,120	-0.03(-0.07%)
Mar 06, 2017	42.26	42.42	42.06	42.33	52,196,880	-0.16(-0.38%)
Mar 03, 2017	42.36	42.60	42.31	42.49	39,031,500	+0.05(+0.11%)
Mar 02, 2017	42.65	42.74	42.36	42.45	42,623,880	-0.21(-0.49%)
Mar 01, 2017	42.65	42.74	42.45	42.65	55,166,420	+0.40(+0.95%)
Feb 28, 2017	42.57	42.70	42.10	42.25	55,814,900	-0.18(-0.42%)
Feb 27, 2017	42.12	42.62	41.98	42.43	54,087,320	+0.17(+0.40%)
Feb 24, 2017	42.23	42.29	41.89	42.26	73,759,256	-0.35(-0.82%)
Feb 23, 2017	42.88	43.04	42.40	42.61	69,198,696	-0.17(-0.40%)
Feb 22, 2017	42.85	42.92	42.61	42.78	52,325,960	-0.04(-0.10%)
Feb 21, 2017	42.44	42.90	42.36	42.82	70,138,256	+0.57(+1.35%)
Feb 17, 2017		42.25	42.25	42.25	0	+0.05(+0.11%)
Feb 16, 2017	42.09	42.25	41.97	42.21	54,265,480	+0.07(+0.17%)
Feb 15, 2017	41.70	42.14	41.64	42.13	59,269,240	+0.32(+0.75%)
Feb 14, 2017	41.85	41.92	41.57	41.82	55,831,120	-0.01(-0.02%)
Feb 13, 2017	41.58	42.15	41.43	41.83	83,388,600	+0.45(+1.10%)
Feb 10, 2017	41.19	41.40	41.14	41.37	48,592,180	+0.30(+0.74%)
Feb 09, 2017	41.08	41.25	40.99	41.07	49,670,060	+0.08(+0.20%)
Feb 08, 2017	40.63	41.07	40.62	40.99	57,133,440	+0.36(+0.89%)
Feb 07, 2017	40.47	40.81	40.38	40.62	69,284,360	+0.24(+0.60%)
Feb 06, 2017	40.49	40.54	40.15	40.38	77,791,776	-0.13(-0.32%)
Feb 03, 2017	40.34	40.91	40.20	40.51	217,375,456	-1.49(-3.54%)
Feb 02, 2017	41.83	42.12	41.41	42.00	144,853,600	+0.38(+0.91%)
Feb 01, 2017	41.46	41.69	41.25	41.62	76,806,096	+0.44(+1.08%)
Jan 31, 2017	41.19	41.35	40.98	41.17	62,690,320	-0.34(-0.83%)
Jan 30, 2017	41.65	41.67	40.82	41.52	74,913,840	-0.27(-0.64%)
Jan 27, 2017	41.95	41.98	41.47	41.79	59,974,000	-0.17(-0.40%)
Jan 26, 2017	41.78	42.19	41.65	41.96	71,648,336	+0.13(+0.31%)
Jan 25, 2017	41.29	41.87	41.26	41.83	80,439,936	+0.70(+1.71%)
Jan 24, 2017	41.10	41.20	40.73	41.12	59,379,700	+0.23(+0.56%)
Jan 23, 2017	40.34	40.92	40.25	40.89	55,911,900	+0.48(+1.18%)
Jan 20, 2017	40.76	40.80	40.31	40.42	67,523,920	-0.04(-0.09%)
Jan 19, 2017	40.50	40.68	40.37	40.45	50,662,340	+0.08(+0.19%)
Jan 18, 2017	40.48	40.59	40.21	40.37	46,982,480	-0.11(-0.28%)
Jan 17, 2017	40.78	40.80	40.17	40.49	73,384,976	-0.37(-0.91%)
Jan 13, 2017		40.86	40.86	40.86	0	+0.17(+0.43%)
Jan 12, 2017	40.02	40.71	39.98	40.68	97,413,200	+0.73(+1.83%)
Jan 11, 2017	39.68	39.98	39.48	39.95	59,758,580	+0.16(+0.39%)
Jan 10, 2017	39.83	39.90	39.48	39.80	51,157,200	-0.05(-0.13%)
Jan 09, 2017	39.90	40.09	39.59	39.85	68,890,680	+0.05(+0.12%)
Jan 06, 2017	39.12	39.97	38.92	39.80	119,724,680	+0.78(+1.99%)
Jan 05, 2017	38.08	39.12	38.01	39.02	116,499,936	+1.16(+3.07%)
Jan 04, 2017	37.92	37.98	37.71	37.86	50,145,160	+0.18(+0.47%)

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.