Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.28	47.43	46.87	46.89	18,379,366	-0.54(-1.14%)
Mar 30, 2017	46.56	47.68	46.53	47.43	18,989,250	+0.88(+1.89%)
Mar 29, 2017	46.67	46.94	46.46	46.56	17,166,934	-0.02(-0.05%)
Mar 28, 2017	45.62	46.76	45.56	46.58	19,633,376	+0.85(+1.87%)
Mar 27, 2017	44.57	45.82	44.33	45.73	22,013,812	+0.20(+0.45%)
Mar 24, 2017	45.73	45.89	45.16	45.52	17,226,904	+0.02(+0.03%)
Mar 23, 2017	45.28	46.11	45.10	45.51	21,576,552	+0.22(+0.48%)
Mar 22, 2017	45.00	45.77	44.60	45.29	32,714,626	-0.21(-0.47%)
Mar 21, 2017	47.14	47.19	45.43	45.50	43,546,108	-1.22(-2.60%)
Mar 20, 2017	47.11	47.33	46.71	46.71	18,895,232	-0.61(-1.29%)
Mar 17, 2017	47.94	48.03	47.19	47.33	41,180,240	-0.61(-1.28%)
Mar 16, 2017	47.86	48.14	47.64	47.94	19,386,838	+0.24(+0.51%)
Mar 15, 2017	48.37	48.43	47.39	47.69	25,618,090	-0.47(-0.98%)
Mar 14, 2017	48.08	48.19	47.67	48.16	15,076,828	-0.07(-0.15%)
Mar 13, 2017	48.24	48.44	47.80	48.23	17,196,532	+0.03(+0.07%)
Mar 10, 2017	48.56	48.63	47.76	48.20	22,224,156	-0.05(-0.10%)
Mar 09, 2017	48.10	48.67	48.00	48.25	27,331,118	+0.34(+0.72%)
Mar 08, 2017	48.26	49.02	47.87	47.91	39,185,520	+0.48(+1.01%)
Mar 07, 2017	47.18	47.59	46.86	47.43	22,063,972	+0.17(+0.36%)
Mar 06, 2017	47.66	47.72	47.24	47.25	19,105,618	-0.56(-1.18%)
Mar 03, 2017	47.34	48.01	47.29	47.82	19,375,520	+0.29(+0.61%)
Mar 02, 2017	48.35	48.50	47.50	47.53	22,021,220	-0.71(-1.48%)
Mar 01, 2017	47.98	48.56	47.82	48.24	33,702,168	+1.36(+2.89%)
Feb 28, 2017	46.78	47.11	46.63	46.89	21,985,764	-0.16(-0.35%)
Feb 27, 2017	46.69	47.22	46.57	47.05	20,042,156	+0.36(+0.77%)
Feb 24, 2017	46.94	47.18	46.34	46.69	25,385,740	-0.83(-1.75%)
Feb 23, 2017	47.54	47.69	47.22	47.52	18,651,956	+0.00(+0.00%)
Feb 22, 2017	47.18	47.78	47.05	47.52	20,438,414	+0.05(+0.12%)
Feb 21, 2017	47.26	47.58	47.22	47.47	20,165,452	+0.30(+0.63%)
Feb 17, 2017		47.17	47.17	47.17	0	-0.16(-0.35%)
Feb 16, 2017	47.31	47.43	46.85	47.33	20,299,894	-0.09(-0.20%)
Feb 15, 2017	47.16	47.72	46.80	47.43	28,593,890	+0.53(+1.12%)
Feb 14, 2017	46.25	47.12	46.06	46.90	28,515,750	+0.69(+1.49%)
Feb 13, 2017	45.46	46.54	45.46	46.21	29,057,844	+1.03(+2.29%)
Feb 10, 2017	45.33	45.43	44.79	45.18	18,396,936	+0.29(+0.65%)
Feb 09, 2017	44.15	45.11	44.19	44.89	23,028,370	+0.74(+1.67%)
Feb 08, 2017	44.62	44.62	44.01	44.15	23,756,952	-0.68(-1.52%)
Feb 07, 2017	45.47	45.52	44.69	44.83	17,847,752	-0.35(-0.78%)
Feb 06, 2017	45.08	45.74	44.95	45.18	19,998,192	-0.09(-0.21%)
Feb 03, 2017	44.71	45.37	44.36	45.28	27,304,124	+1.40(+3.18%)
Feb 02, 2017	43.50	44.06	43.30	43.88	19,881,140	+0.07(+0.16%)
Feb 01, 2017	44.34	44.54	43.68	43.81	22,309,400	+0.17(+0.39%)
Jan 31, 2017	44.03	44.52	43.44	43.64	37,380,676	-0.61(-1.38%)
Jan 30, 2017	44.17	44.31	43.59	44.25	22,431,688	-0.39(-0.88%)
Jan 27, 2017	44.86	44.88	44.34	44.64	21,843,060	-0.20(-0.44%)
Jan 26, 2017	45.02	45.32	44.59	44.84	26,597,554	-0.26(-0.57%)
Jan 25, 2017	45.26	45.27	44.63	45.09	27,480,526	+0.74(+1.67%)
Jan 24, 2017	43.74	44.67	43.52	44.35	23,544,584	+0.83(+1.90%)
Jan 23, 2017	43.87	44.00	43.32	43.52	29,586,332	-0.34(-0.77%)
Jan 20, 2017	44.52	44.65	43.80	43.86	35,465,080	-0.43(-0.97%)
Jan 19, 2017	44.97	45.02	44.08	44.29	31,888,054	-0.57(-1.27%)
Jan 18, 2017	45.33	45.56	44.63	44.86	37,443,920	-0.77(-1.70%)
Jan 17, 2017	46.13	46.37	45.36	45.63	31,994,746	-0.98(-2.10%)
Jan 13, 2017		46.61	46.61	46.61	0	+0.31(+0.68%)
Jan 12, 2017	46.53	46.76	45.93	46.30	29,128,702	-0.57(-1.22%)
Jan 11, 2017	46.63	46.90	46.31	46.87	26,523,662	-0.21(-0.45%)
Jan 10, 2017	47.06	47.57	46.86	47.08	17,237,806	+0.01(+0.02%)
Jan 09, 2017	47.02	47.40	46.64	47.07	18,667,100	-0.26(-0.54%)
Jan 06, 2017	47.43	47.56	46.96	47.33	21,464,638	+0.16(+0.35%)
Jan 05, 2017	47.66	48.02	46.83	47.17	23,430,222	-0.84(-1.74%)
Jan 04, 2017	47.44	48.17	47.38	48.00	21,677,770	+0.64(+1.35%)

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.