Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	40.07	40.09	39.97	39.99	22,787	-0.06(-0.16%)
Mar 30, 2017	39.97	40.09	39.91	40.06	36,852	+0.11(+0.26%)
Mar 29, 2017	40.01	40.01	39.82	39.95	32,508	-0.02(-0.06%)
Mar 28, 2017	39.77	40.07	39.63	39.97	33,600	+0.27(+0.69%)
Mar 27, 2017	39.72	39.79	39.46	39.70	49,836	-0.13(-0.32%)
Mar 24, 2017	39.97	40.00	39.69	39.83	28,033	+0.00(+0.00%)
Mar 23, 2017	40.03	40.05	39.78	39.83	34,932	-0.15(-0.38%)
Mar 22, 2017	39.92	40.02	39.79	39.98	36,347	+0.11(+0.27%)
Mar 21, 2017	40.44	40.44	39.86	39.87	53,011	-0.35(-0.86%)
Mar 20, 2017	40.43	40.43	40.15	40.22	19,901	-0.09(-0.23%)
Mar 17, 2017	40.28	40.40	40.19	40.31	33,733	+0.22(+0.55%)
Mar 16, 2017	40.33	40.33	40.04	40.09	22,546	-0.11(-0.27%)
Mar 15, 2017	40.13	40.26	39.93	40.20	33,453	+0.27(+0.69%)
Mar 14, 2017	39.88	40.03	39.88	39.92	83,288	-0.11(-0.27%)
Mar 13, 2017	40.02	40.11	39.88	40.03	31,446	+0.09(+0.23%)
Mar 10, 2017	39.88	39.99	39.83	39.94	21,020	+0.14(+0.36%)
Mar 09, 2017	39.92	39.92	39.67	39.80	29,717	+0.02(+0.06%)
Mar 08, 2017	39.91	39.93	39.75	39.78	35,003	+0.01(+0.03%)
Mar 07, 2017	39.81	39.89	39.76	39.76	20,803	+0.00(+0.01%)
Mar 06, 2017	39.79	39.83	39.68	39.76	46,461	-0.09(-0.23%)
Mar 03, 2017	40.00	40.00	39.75	39.85	64,367	-0.08(-0.21%)
Mar 02, 2017	40.07	40.11	39.93	39.93	35,620	-0.17(-0.43%)
Mar 01, 2017	40.00	40.16	39.84	40.11	26,274	+0.51(+1.29%)
Feb 28, 2017	39.73	39.73	39.58	39.60	30,724	-0.21(-0.53%)
Feb 27, 2017	39.74	39.85	39.74	39.81	28,267	-0.04(-0.09%)
Feb 24, 2017	39.58	39.84	39.56	39.84	33,761	+0.18(+0.46%)
Feb 23, 2017	39.80	39.80	39.57	39.66	29,410	-0.01(-0.02%)
Feb 22, 2017	39.65	39.67	39.53	39.67	51,544	+0.05(+0.13%)
Feb 21, 2017	39.59	39.66	39.48	39.61	31,143	+0.16(+0.42%)
Feb 17, 2017		39.45	39.45	39.45	0	+0.11(+0.28%)
Feb 16, 2017	39.32	39.34	39.15	39.34	44,597	+0.09(+0.23%)
Feb 15, 2017	39.10	39.28	39.01	39.25	37,295	+0.22(+0.56%)
Feb 14, 2017	39.02	39.05	38.83	39.03	38,244	+0.18(+0.47%)
Feb 13, 2017	38.91	38.91	38.79	38.85	127,972	+0.15(+0.38%)
Feb 10, 2017	38.69	38.74	38.54	38.70	45,271	+0.10(+0.26%)
Feb 09, 2017	38.45	38.65	38.40	38.60	29,887	+0.20(+0.52%)
Feb 08, 2017	38.41	38.41	38.28	38.40	38,829	+0.10(+0.26%)
Feb 07, 2017	38.30	38.35	38.25	38.30	40,785	+0.13(+0.34%)
Feb 06, 2017	38.27	38.27	38.13	38.17	22,669	-0.08(-0.20%)
Feb 03, 2017	38.20	38.26	38.13	38.24	21,801	+0.29(+0.76%)
Feb 02, 2017	37.74	38.00	37.74	37.96	54,005	+0.12(+0.33%)
Feb 01, 2017	38.08	38.08	37.76	37.83	22,823	-0.13(-0.35%)
Jan 31, 2017	38.11	38.11	37.84	37.97	34,869	-0.21(-0.56%)
Jan 30, 2017	38.10	38.19	38.04	38.18	40,677	-0.13(-0.35%)
Jan 27, 2017	38.34	38.37	38.27	38.31	38,303	+0.08(+0.21%)
Jan 26, 2017	38.38	38.38	38.17	38.24	31,365	-0.09(-0.24%)
Jan 25, 2017	38.41	38.41	38.24	38.33	40,635	+0.17(+0.45%)
Jan 24, 2017	38.03	38.18	37.90	38.15	134,089	+0.26(+0.70%)
Jan 23, 2017	37.72	37.93	37.72	37.89	56,044	+0.00(+0.00%)
Jan 20, 2017	37.82	37.99	37.80	37.89	36,309	+0.08(+0.22%)
Jan 19, 2017	38.04	38.07	37.71	37.81	40,330	-0.11(-0.29%)
Jan 18, 2017	37.90	38.01	37.83	37.92	41,106	+0.06(+0.17%)
Jan 17, 2017	37.88	37.93	37.73	37.85	120,154	+0.00(+0.00%)
Jan 13, 2017		37.85	37.85	37.85	0	+0.04(+0.10%)
Jan 12, 2017	37.87	37.87	37.55	37.82	104,242	-0.03(-0.07%)
Jan 11, 2017	37.79	37.89	37.60	37.84	32,098	+0.05(+0.12%)
Jan 10, 2017	37.93	37.94	37.72	37.80	30,999	-0.05(-0.14%)
Jan 09, 2017	37.95	37.95	37.79	37.85	26,357	-0.05(-0.12%)
Jan 06, 2017	37.81	37.96	37.64	37.90	43,635	+0.22(+0.58%)
Jan 05, 2017	37.77	37.77	37.53	37.68	53,484	-0.01(-0.02%)
Jan 04, 2017	37.62	37.73	37.59	37.69	39,244	+0.25(+0.66%)

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.