Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.23	45.40	45.18	45.21	738,593	-0.26(-0.58%)
Mar 30, 2017	45.46	45.57	45.40	45.47	315,334	-0.11(-0.24%)
Mar 29, 2017	45.40	45.60	45.36	45.58	485,791	+0.00(+0.00%)
Mar 28, 2017	45.43	45.61	45.41	45.58	532,351	+0.21(+0.47%)
Mar 27, 2017	45.19	45.44	45.13	45.36	1,071,216	+0.03(+0.07%)
Mar 24, 2017	45.27	45.39	45.25	45.33	397,442	+0.12(+0.26%)
Mar 23, 2017	45.07	45.31	45.03	45.21	526,809	+0.13(+0.29%)
Mar 22, 2017	44.92	45.14	44.87	45.08	300,999	+0.08(+0.18%)
Mar 21, 2017	45.64	45.66	45.00	45.00	750,493	-0.36(-0.78%)
Mar 20, 2017	45.36	45.44	45.26	45.35	638,092	+0.06(+0.13%)
Mar 17, 2017	45.31	45.36	45.19	45.30	303,720	+0.10(+0.22%)
Mar 16, 2017	45.24	45.29	45.14	45.20	893,116	+0.21(+0.46%)
Mar 15, 2017	44.36	44.99	44.34	44.99	344,053	+0.75(+1.70%)
Mar 14, 2017	44.30	44.32	44.18	44.24	513,817	-0.33(-0.74%)
Mar 13, 2017	44.49	44.57	44.45	44.57	267,350	+0.30(+0.67%)
Mar 10, 2017	44.22	44.30	44.10	44.27	484,170	+0.36(+0.81%)
Mar 09, 2017	43.90	43.95	43.76	43.92	329,857	+0.07(+0.17%)
Mar 08, 2017	44.07	44.08	43.84	43.84	285,105	-0.27(-0.62%)
Mar 07, 2017	44.14	44.19	44.03	44.12	396,700	-0.08(-0.19%)
Mar 06, 2017	44.22	44.22	44.09	44.20	419,948	-0.14(-0.32%)
Mar 03, 2017	44.16	44.34	44.06	44.34	770,310	+0.27(+0.62%)
Mar 02, 2017	44.22	44.23	44.02	44.07	917,844	-0.36(-0.82%)
Mar 01, 2017	44.24	44.52	44.24	44.43	362,292	+0.40(+0.92%)
Feb 28, 2017	44.08	44.13	43.92	44.02	691,971	-0.08(-0.19%)
Feb 27, 2017	44.09	44.17	44.02	44.11	688,614	-0.01(-0.02%)
Feb 24, 2017	44.12	44.21	44.06	44.12	404,794	-0.44(-0.98%)
Feb 23, 2017	44.68	44.69	44.47	44.55	407,251	+0.05(+0.11%)
Feb 22, 2017	44.32	44.50	44.29	44.50	894,694	+0.03(+0.07%)
Feb 21, 2017	44.30	44.48	44.30	44.47	376,528	+0.21(+0.47%)
Feb 17, 2017		44.26	44.26	44.26	0	-0.14(-0.32%)
Feb 16, 2017	44.31	44.40	44.29	44.40	456,807	+0.05(+0.11%)
Feb 15, 2017	44.03	44.35	43.99	44.35	407,160	+0.18(+0.41%)
Feb 14, 2017	44.12	44.17	43.88	44.17	296,410	+0.02(+0.04%)
Feb 13, 2017	44.16	44.21	44.07	44.16	642,329	+0.18(+0.41%)
Feb 10, 2017	43.83	44.01	43.79	43.97	741,662	+0.15(+0.34%)
Feb 09, 2017	43.75	43.83	43.66	43.83	493,201	+0.18(+0.42%)
Feb 08, 2017	43.52	43.66	43.44	43.64	914,799	+0.15(+0.34%)
Feb 07, 2017	43.50	43.51	43.43	43.50	757,871	-0.07(-0.15%)
Feb 06, 2017	43.52	43.56	43.42	43.56	645,715	-0.25(-0.57%)
Feb 03, 2017	43.73	43.87	43.65	43.81	713,028	+0.17(+0.40%)
Feb 02, 2017	43.64	43.66	43.50	43.64	1,891,320	+0.05(+0.11%)
Feb 01, 2017	43.64	43.67	43.44	43.59	2,644,874	+0.19(+0.44%)
Jan 31, 2017	43.31	43.45	43.22	43.40	467,980	+0.08(+0.19%)
Jan 30, 2017	43.36	43.36	43.12	43.31	644,194	-0.23(-0.53%)
Jan 27, 2017	43.65	43.65	43.50	43.55	368,312	-0.11(-0.25%)
Jan 26, 2017	43.78	43.78	43.59	43.65	290,915	-0.15(-0.34%)
Jan 25, 2017	43.61	43.83	43.58	43.80	442,443	+0.40(+0.91%)
Jan 24, 2017	43.22	43.44	43.17	43.41	465,572	+0.23(+0.54%)
Jan 23, 2017	43.02	43.21	42.95	43.17	981,085	+0.18(+0.42%)
Jan 20, 2017	42.88	42.99	42.85	42.99	517,375	+0.22(+0.52%)
Jan 19, 2017	42.83	42.89	42.65	42.77	297,156	-0.08(-0.19%)
Jan 18, 2017	42.98	43.05	42.78	42.85	501,051	-0.21(-0.50%)
Jan 17, 2017	43.08	43.13	43.00	43.07	424,233	-0.08(-0.19%)
Jan 13, 2017		43.15	43.15	43.15	0	+0.16(+0.36%)
Jan 12, 2017	43.05	43.05	42.85	42.99	260,892	+0.05(+0.12%)
Jan 11, 2017	42.62	42.95	42.55	42.94	281,580	+0.32(+0.76%)
Jan 10, 2017	42.59	42.79	42.59	42.62	326,559	+0.08(+0.19%)
Jan 09, 2017	42.54	42.62	42.45	42.54	250,805	-0.09(-0.21%)
Jan 06, 2017	42.67	42.68	42.53	42.63	562,042	-0.12(-0.29%)
Jan 05, 2017	42.59	42.86	42.58	42.75	2,196,066	+0.36(+0.86%)
Jan 04, 2017	42.18	42.39	42.11	42.39	1,314,508	+0.45(+1.08%)

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.