Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.41	42.46	41.41	42.32	6,760	+0.38(+0.91%)
Mar 30, 2017	40.91	42.24	40.91	41.94	7,798	+0.93(+2.27%)
Mar 29, 2017	40.83	41.17	40.66	41.01	3,778	+0.40(+0.98%)
Mar 28, 2017	41.01	41.18	40.52	40.62	7,539	-0.52(-1.27%)
Mar 27, 2017	41.35	41.35	39.46	41.14	5,103	-0.51(-1.23%)
Mar 24, 2017	40.65	41.68	39.92	41.65	4,263	+1.11(+2.73%)
Mar 23, 2017	40.47	41.52	40.25	40.54	7,500	+0.26(+0.64%)
Mar 22, 2017	40.25	41.38	39.23	40.29	24,432	+0.30(+0.75%)
Mar 21, 2017	40.62	41.43	39.85	39.99	8,566	-0.33(-0.81%)
Mar 20, 2017	38.97	40.73	38.97	40.31	8,600	+1.12(+2.87%)
Mar 17, 2017	38.51	39.30	38.17	39.19	23,901	+0.55(+1.42%)
Mar 16, 2017	37.91	38.95	37.20	38.64	9,761	+0.77(+2.03%)
Mar 15, 2017	38.10	38.88	37.08	37.87	21,614	-0.58(-1.52%)
Mar 14, 2017	38.95	38.97	38.45	38.45	2,677	-0.31(-0.80%)
Mar 13, 2017	37.93	38.88	37.93	38.76	3,021	+0.43(+1.13%)
Mar 10, 2017	39.22	39.22	37.89	38.33	4,705	-0.50(-1.28%)
Mar 09, 2017	39.15	39.43	38.83	38.83	4,757	-0.68(-1.73%)
Mar 08, 2017	39.85	40.10	39.51	39.51	2,384	+0.19(+0.47%)
Mar 07, 2017	41.48	41.48	39.32	39.32	985	-0.58(-1.46%)
Mar 06, 2017	39.81	40.42	39.81	39.91	4,201	-1.42(-3.43%)
Mar 03, 2017	44.24	44.24	40.35	41.32	5,359	+1.29(+3.23%)
Mar 02, 2017	40.26	40.47	40.03	40.03	2,067	-0.53(-1.31%)
Mar 01, 2017	40.57	41.07	40.29	40.56	4,492	+0.35(+0.88%)
Feb 28, 2017	40.39	41.08	39.90	40.21	6,350	-0.97(-2.34%)
Feb 27, 2017	39.72	41.18	39.68	41.17	9,318	+1.17(+2.92%)
Feb 24, 2017	40.34	40.39	39.72	40.00	2,122	+0.06(+0.16%)
Feb 23, 2017	39.69	41.18	39.69	39.94	1,768	+0.35(+0.87%)
Feb 22, 2017	39.28	40.29	39.28	39.60	1,086	-1.05(-2.57%)
Feb 21, 2017	40.51	40.84	40.13	40.64	5,379	+0.17(+0.42%)
Feb 17, 2017		40.47	40.47	40.47	0	+1.26(+3.21%)
Feb 16, 2017	39.94	39.94	39.09	39.22	2,587	-0.55(-1.38%)
Feb 15, 2017	39.61	39.79	39.29	39.77	2,703	+0.59(+1.51%)
Feb 14, 2017	40.03	40.16	39.17	39.17	4,236	-1.98(-4.82%)
Feb 13, 2017	41.29	41.50	41.15	41.16	2,139	-0.29(-0.70%)
Feb 10, 2017	41.31	42.07	41.21	41.45	5,126	-0.74(-1.76%)
Feb 09, 2017	41.81	42.39	41.27	42.19	2,090	-0.28(-0.67%)
Feb 08, 2017	42.51	42.51	41.71	42.48	5,938	-0.29(-0.68%)
Feb 07, 2017	43.40	43.40	42.51	42.77	4,329	-0.46(-1.07%)
Feb 06, 2017	43.48	43.88	43.23	43.23	2,762	-0.24(-0.55%)
Feb 03, 2017	43.33	43.47	42.51	43.47	2,253	+0.39(+0.90%)
Feb 02, 2017	42.46	44.63	42.46	43.08	2,300	+0.64(+1.50%)
Feb 01, 2017	42.22	44.67	39.85	42.44	1,124	+0.43(+1.03%)
Jan 31, 2017	43.00	43.00	41.73	42.01	4,139	-0.99(-2.31%)
Jan 30, 2017	44.10	44.81	42.68	43.00	2,175	-1.28(-2.90%)
Jan 27, 2017	43.43	44.28	43.04	44.28	13,484	+0.43(+0.99%)
Jan 26, 2017	44.28	44.28	43.57	43.85	13,454	-0.43(-0.98%)
Jan 25, 2017	44.28	44.28	44.28	44.28	572	+0.35(+0.81%)
Jan 24, 2017	43.66	43.93	43.40	43.93	1,968	+1.42(+3.33%)
Jan 23, 2017	43.41	43.41	42.51	42.51	1,978	-0.84(-1.94%)
Jan 20, 2017	43.88	43.88	42.76	43.35	11,799	-0.53(-1.21%)
Jan 19, 2017	43.58	44.55	43.58	43.88	2,108	+0.22(+0.51%)
Jan 18, 2017	43.33	43.66	43.33	43.66	1,570	-0.41(-0.92%)
Jan 17, 2017	44.64	44.71	44.07	44.07	4,029	-0.18(-0.40%)
Jan 13, 2017		44.25	44.25	44.25	0	+0.12(+0.26%)
Jan 12, 2017	45.18	45.26	43.54	44.13	7,206	-1.88(-4.08%)
Jan 11, 2017	45.11	46.36	45.07	46.01	9,575	+0.90(+2.00%)
Jan 10, 2017	44.02	45.41	44.02	45.11	2,996	-0.12(-0.25%)
Jan 09, 2017	45.92	46.19	43.75	45.22	6,338	-0.74(-1.62%)
Jan 06, 2017	46.39	46.39	42.17	45.96	2,146	-0.81(-1.72%)
Jan 05, 2017	47.74	47.82	46.50	46.77	4,565	-0.94(-1.97%)
Jan 04, 2017	47.86	48.61	47.45	47.71	11,098	+0.05(+0.11%)

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.