Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.02	48.18	47.87	47.97	79,055	-0.12(-0.26%)
Mar 30, 2017	48.42	48.42	47.98	48.10	20,491	-0.25(-0.51%)
Mar 29, 2017	48.14	48.41	47.97	48.35	28,906	+0.05(+0.10%)
Mar 28, 2017	48.26	48.41	48.12	48.30	3,834	-0.02(-0.05%)
Mar 27, 2017	48.13	48.35	48.12	48.32	6,378	+0.27(+0.56%)
Mar 24, 2017	48.04	48.07	47.94	48.05	9,895	+0.19(+0.40%)
Mar 23, 2017	47.63	48.03	47.63	47.86	18,974	+0.03(+0.06%)
Mar 22, 2017	47.75	47.90	47.44	47.83	5,633	+0.21(+0.44%)
Mar 21, 2017	49.19	49.19	47.62	47.62	5,784	-0.36(-0.76%)
Mar 20, 2017	48.04	48.07	47.76	47.99	18,557	+0.03(+0.06%)
Mar 17, 2017	47.70	48.00	47.68	47.96	14,135	+0.21(+0.44%)
Mar 16, 2017	47.88	47.93	47.69	47.75	8,140	+0.21(+0.44%)
Mar 15, 2017	47.06	47.69	47.06	47.54	7,069	+0.51(+1.09%)
Mar 14, 2017	47.37	47.37	46.77	47.02	2,123	-0.24(-0.52%)
Mar 13, 2017	47.29	47.39	47.17	47.27	9,347	+0.26(+0.55%)
Mar 10, 2017	46.96	47.08	46.89	47.01	8,454	+0.53(+1.15%)
Mar 09, 2017	46.60	46.74	46.48	46.48	5,563	+0.21(+0.45%)
Mar 08, 2017	46.58	46.69	46.27	46.27	23,419	-0.55(-1.17%)
Mar 07, 2017	46.54	46.82	46.54	46.82	10,045	-0.04(-0.09%)
Mar 06, 2017	46.76	46.95	46.74	46.86	12,704	+0.12(+0.25%)
Mar 03, 2017	46.83	47.10	46.74	46.74	10,224	-0.05(-0.10%)
Mar 02, 2017	46.82	46.90	46.70	46.79	4,116	-0.14(-0.29%)
Mar 01, 2017	46.61	47.18	46.61	46.92	192,486	+0.07(+0.16%)
Feb 28, 2017	46.65	46.85	46.64	46.85	10,687	+0.23(+0.49%)
Feb 27, 2017	46.55	46.84	46.53	46.62	3,449	-0.11(-0.24%)
Feb 24, 2017	46.49	46.92	46.42	46.73	23,913	-0.21(-0.44%)
Feb 23, 2017	47.08	47.08	46.75	46.94	7,304	+0.23(+0.49%)
Feb 22, 2017	46.62	46.80	46.59	46.71	9,258	+0.07(+0.14%)
Feb 21, 2017	46.68	46.75	46.45	46.64	10,271	-0.02(-0.05%)
Feb 17, 2017		46.67	46.67	46.67	0	+0.04(+0.09%)
Feb 16, 2017	46.59	46.69	46.54	46.62	8,689	+0.11(+0.23%)
Feb 15, 2017	46.30	46.30	46.18	46.52	4,542	+0.16(+0.34%)
Feb 14, 2017	46.32	46.37	46.10	46.36	5,371	-0.12(-0.25%)
Feb 13, 2017	46.48	46.61	46.38	46.48	17,502	+0.06(+0.12%)
Feb 10, 2017	46.31	46.43	46.03	46.42	16,199	+0.17(+0.38%)
Feb 09, 2017	46.05	46.31	46.05	46.24	6,721	+0.31(+0.67%)
Feb 08, 2017	46.06	46.32	45.92	45.94	22,442	-0.09(-0.20%)
Feb 07, 2017	45.91	46.07	45.66	46.03	14,044	-0.01(-0.02%)
Feb 06, 2017	46.01	46.05	45.88	46.04	10,661	-0.20(-0.43%)
Feb 03, 2017	46.22	46.39	46.00	46.24	9,979	+0.13(+0.29%)
Feb 02, 2017	45.81	46.10	45.77	46.10	10,485	-0.07(-0.16%)
Feb 01, 2017	45.80	46.22	45.80	46.18	18,590	+0.27(+0.60%)
Jan 31, 2017	45.74	45.95	45.57	45.90	6,807	+0.22(+0.49%)
Jan 30, 2017	47.73	47.73	45.52	45.68	6,535	-0.27(-0.58%)
Jan 27, 2017	45.95	45.95	45.80	45.95	5,459	-0.03(-0.07%)
Jan 26, 2017	46.00	46.02	45.95	45.98	15,238	-0.19(-0.41%)
Jan 25, 2017	46.04	46.17	45.95	46.17	23,236	+0.42(+0.92%)
Jan 24, 2017	45.78	45.78	45.60	45.75	7,959	-0.01(-0.02%)
Jan 23, 2017	45.52	45.76	45.49	45.75	11,448	+0.18(+0.40%)
Jan 20, 2017	45.53	45.58	45.27	45.57	8,917	+0.11(+0.24%)
Jan 19, 2017	45.50	45.50	45.33	45.46	34,010	-0.07(-0.15%)
Jan 18, 2017	45.67	45.72	45.30	45.53	7,744	+0.02(+0.05%)
Jan 17, 2017	45.66	45.80	45.51	45.51	10,744	-0.22(-0.47%)
Jan 13, 2017		45.72	45.72	45.72	0	+0.15(+0.33%)
Jan 12, 2017	45.70	45.70	45.48	45.57	3,846	+0.07(+0.15%)
Jan 11, 2017	45.31	45.63	44.92	45.50	11,119	+0.19(+0.43%)
Jan 10, 2017	45.40	45.62	45.17	45.31	62,242	-0.11(-0.24%)
Jan 09, 2017	45.27	45.43	45.11	45.41	12,940	+0.21(+0.46%)
Jan 06, 2017	45.43	45.46	45.21	45.21	9,563	-0.39(-0.85%)
Jan 05, 2017	44.90	45.61	44.90	45.60	201,517	+0.50(+1.10%)
Jan 04, 2017	44.87	45.11	44.78	45.10	25,823	+0.41(+0.91%)

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.