Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.28	49.00	48.26	48.75	412,989	+0.39(+0.81%)
Mar 30, 2017	48.13	48.53	47.70	48.36	609,403	+0.33(+0.69%)
Mar 29, 2017	47.28	48.07	47.22	48.03	378,047	+0.67(+1.41%)
Mar 28, 2017	47.54	47.64	46.83	47.36	343,763	-0.06(-0.13%)
Mar 27, 2017	48.00	48.05	47.07	47.42	309,215	-0.51(-1.06%)
Mar 24, 2017	48.29	48.49	47.73	47.93	354,120	-0.34(-0.70%)
Mar 23, 2017	47.31	48.60	47.16	48.27	701,760	+0.90(+1.90%)
Mar 22, 2017	47.18	47.86	46.32	47.37	754,396	+0.25(+0.53%)
Mar 21, 2017	47.46	48.17	46.58	47.12	658,750	-0.36(-0.76%)
Mar 20, 2017	48.03	48.49	47.42	47.48	635,208	-0.53(-1.10%)
Mar 17, 2017	47.50	48.41	47.27	48.01	1,348,240	+0.31(+0.65%)
Mar 16, 2017	47.93	48.13	47.64	47.70	700,984	-0.23(-0.48%)
Mar 15, 2017	47.85	48.34	47.45	47.93	965,752	+0.13(+0.27%)
Mar 14, 2017	47.83	48.35	47.61	47.80	611,788	-0.47(-0.97%)
Mar 13, 2017	48.74	49.09	48.26	48.27	254,651	-0.45(-0.92%)
Mar 10, 2017	49.19	49.42	48.54	48.72	358,507	-0.04(-0.08%)
Mar 09, 2017	48.62	49.11	48.54	48.76	322,947	+0.05(+0.10%)
Mar 08, 2017	50.49	50.58	48.65	48.71	248,289	-1.95(-3.85%)
Mar 07, 2017	50.86	50.97	50.36	50.66	195,825	-0.31(-0.61%)
Mar 06, 2017	51.05	51.05	50.30	50.97	226,339	-0.18(-0.35%)
Mar 03, 2017	51.35	51.35	50.53	51.15	419,275	-0.31(-0.60%)
Mar 02, 2017	52.22	52.03	51.32	51.46	202,618	-0.76(-1.46%)
Mar 01, 2017	52.43	52.91	52.20	52.22	316,405	-0.38(-0.72%)
Feb 28, 2017	52.64	52.86	52.03	52.60	343,834	-0.09(-0.17%)
Feb 27, 2017	52.47	52.78	52.30	52.69	228,909	+0.27(+0.52%)
Feb 24, 2017	51.38	52.50	51.04	52.42	588,073	+1.35(+2.64%)
Feb 23, 2017	51.69	51.76	50.36	51.07	545,297	-0.14(-0.27%)
Feb 22, 2017	50.95	51.95	50.81	51.21	412,093	+0.15(+0.29%)
Feb 21, 2017	50.57	51.17	50.37	51.06	413,014	+0.29(+0.57%)
Feb 17, 2017		50.77	50.77	50.77	0	+0.47(+0.93%)
Feb 16, 2017	50.58	51.08	50.14	50.30	240,494	-0.25(-0.49%)
Feb 15, 2017	50.55	51.14	50.10	50.55	247,411	-0.41(-0.80%)
Feb 14, 2017	51.05	51.41	50.03	50.96	397,884	-0.09(-0.18%)
Feb 13, 2017	51.11	51.73	51.02	51.05	292,452	-0.03(-0.06%)
Feb 10, 2017	50.90	51.36	50.70	51.08	396,787	+0.09(+0.18%)
Feb 09, 2017	51.20	51.49	50.88	50.99	252,086	-0.17(-0.33%)
Feb 08, 2017	51.73	51.80	51.00	51.16	302,226	-0.33(-0.64%)
Feb 07, 2017	51.35	52.24	51.35	51.49	187,174	+0.10(+0.19%)
Feb 06, 2017	52.17	52.17	50.51	51.39	327,452	-0.43(-0.83%)
Feb 03, 2017	51.91	52.12	51.56	51.82	320,892	+0.33(+0.64%)
Feb 02, 2017	51.40	51.57	50.95	51.49	284,963	+0.52(+1.02%)
Feb 01, 2017	50.37	51.15	50.37	50.97	313,872	+0.58(+1.15%)
Jan 31, 2017	50.14	50.83	49.78	50.39	734,619	+1.23(+2.50%)
Jan 30, 2017	49.95	49.95	48.96	49.16	511,473	-0.86(-1.72%)
Jan 27, 2017	50.84	50.84	49.90	50.02	234,328	-0.68(-1.34%)
Jan 26, 2017	50.41	50.87	50.15	50.70	254,045	+0.48(+0.96%)
Jan 25, 2017	50.73	50.92	50.17	50.22	283,432	-0.46(-0.91%)
Jan 24, 2017	50.98	51.27	50.41	50.68	539,093	-0.43(-0.84%)
Jan 23, 2017	50.47	51.58	50.42	51.11	675,264	+0.77(+1.53%)
Jan 20, 2017	50.14	50.95	50.05	50.34	442,040	+0.13(+0.26%)
Jan 19, 2017	50.27	50.77	50.08	50.21	315,342	-0.25(-0.50%)
Jan 18, 2017	50.69	51.31	50.36	50.46	343,451	-0.26(-0.51%)
Jan 17, 2017	50.91	51.27	50.59	50.72	240,878	-0.01(-0.02%)
Jan 13, 2017		50.73	50.73	50.73	0	-0.30(-0.59%)
Jan 12, 2017	51.04	51.11	50.06	51.03	262,361	+0.38(+0.75%)
Jan 11, 2017	50.50	51.11	50.29	50.65	358,801	+0.30(+0.60%)
Jan 10, 2017	51.00	51.31	50.23	50.35	1,141,152	-0.88(-1.72%)
Jan 09, 2017	51.95	52.21	50.91	51.23	433,659	-0.38(-0.74%)
Jan 06, 2017	51.79	52.15	51.52	51.61	543,036	-0.49(-0.94%)
Jan 05, 2017	51.67	52.34	51.21	52.10	719,009	+0.15(+0.29%)
Jan 04, 2017	50.50	52.20	50.50	51.95	641,747	+1.53(+3.03%)

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.