Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	40.28	40.38	38.76	38.89	69,307	-1.13(-2.82%)
Mar 30, 2017	40.16	40.25	39.84	40.02	30,922	-0.23(-0.56%)
Mar 29, 2017	39.30	40.29	39.30	40.25	25,355	+0.86(+2.17%)
Mar 28, 2017	39.08	39.62	38.85	39.39	37,714	+0.05(+0.11%)
Mar 27, 2017	38.58	39.44	38.58	39.35	30,715	+0.45(+1.16%)
Mar 24, 2017	39.30	39.66	38.71	38.89	17,356	-0.45(-1.15%)
Mar 23, 2017	39.12	39.93	39.08	39.35	28,776	+0.23(+0.58%)
Mar 22, 2017	39.48	39.71	38.49	39.12	36,856	-0.36(-0.91%)
Mar 21, 2017	40.16	40.16	39.39	39.48	53,050	-0.50(-1.24%)
Mar 20, 2017	40.65	40.74	39.66	39.98	28,360	-0.77(-1.88%)
Mar 17, 2017	39.93	40.92	39.53	40.74	113,059	+0.68(+1.69%)
Mar 16, 2017	39.12	40.07	39.12	40.07	30,457	+0.90(+2.30%)
Mar 15, 2017	39.03	39.48	38.98	39.17	37,759	+0.18(+0.46%)
Mar 14, 2017	39.03	39.21	38.62	38.98	21,310	-0.18(-0.46%)
Mar 13, 2017	39.03	39.57	38.62	39.17	37,115	+0.14(+0.35%)
Mar 10, 2017	39.71	39.79	38.98	39.03	39,144	-0.09(-0.23%)
Mar 09, 2017	40.25	40.43	39.03	39.12	50,019	-1.13(-2.80%)
Mar 08, 2017	40.34	40.83	39.98	40.25	40,908	-0.05(-0.11%)
Mar 07, 2017	41.33	41.37	40.16	40.29	40,863	-0.95(-2.30%)
Mar 06, 2017	41.46	41.57	40.88	41.24	38,282	-0.36(-0.87%)
Mar 03, 2017	41.87	41.87	41.10	41.60	64,618	-0.27(-0.65%)
Mar 02, 2017	41.60	42.05	41.28	41.87	48,764	+0.00(+0.00%)
Mar 01, 2017	42.86	42.86	41.78	41.87	41,014	-0.36(-0.85%)
Feb 28, 2017	42.91	42.91	42.00	42.23	85,175	-0.95(-2.19%)
Feb 27, 2017	43.27	43.49	42.82	43.18	43,578	-0.27(-0.62%)
Feb 24, 2017	42.73	43.58	42.73	43.45	42,928	+0.50(+1.15%)
Feb 23, 2017	42.94	43.24	42.73	42.95	45,084	+0.18(+0.42%)
Feb 22, 2017	42.55	42.95	42.14	42.77	42,642	+0.27(+0.64%)
Feb 21, 2017	42.55	42.82	41.78	42.50	67,919	+0.32(+0.75%)
Feb 17, 2017		42.18	42.18	42.18	0	+0.32(+0.75%)
Feb 16, 2017	42.32	42.37	41.24	41.87	47,844	-0.36(-0.85%)
Feb 15, 2017	41.78	42.32	41.69	42.23	28,396	+0.23(+0.54%)
Feb 14, 2017	41.55	42.18	41.55	42.00	32,352	+0.18(+0.43%)
Feb 13, 2017	42.82	42.82	41.55	41.82	40,057	-0.68(-1.59%)
Feb 10, 2017	42.05	42.55	41.91	42.50	32,785	+0.72(+1.73%)
Feb 09, 2017	40.88	42.05	40.88	41.78	57,428	+0.81(+1.98%)
Feb 08, 2017	40.52	41.10	40.25	40.97	78,837	+0.45(+1.11%)
Feb 07, 2017	41.19	41.33	40.11	40.52	78,812	-0.68(-1.64%)
Feb 06, 2017	42.77	43.04	40.83	41.19	59,317	-1.80(-4.19%)
Feb 03, 2017	43.27	43.58	42.86	43.00	52,948	+0.23(+0.53%)
Feb 02, 2017	41.28	43.22	41.01	42.77	61,143	+1.76(+4.29%)
Feb 01, 2017	41.10	41.28	40.70	41.01	51,597	+0.23(+0.55%)
Jan 31, 2017	39.62	40.97	39.35	40.79	72,352	+0.95(+2.38%)
Jan 30, 2017	40.16	40.38	39.53	39.84	49,984	-0.54(-1.34%)
Jan 27, 2017	41.15	41.15	40.20	40.38	63,179	-0.90(-2.18%)
Jan 26, 2017	41.82	42.18	41.15	41.28	61,864	-0.63(-1.51%)
Jan 25, 2017	42.28	42.55	41.46	41.91	51,282	-0.09(-0.21%)
Jan 24, 2017	42.37	42.55	41.69	42.00	39,679	-0.32(-0.75%)
Jan 23, 2017	41.37	42.59	41.33	42.32	59,554	+0.72(+1.73%)
Jan 20, 2017	41.96	42.68	41.37	41.60	56,258	-0.36(-0.86%)
Jan 19, 2017	43.27	43.27	41.96	41.96	48,972	-1.26(-2.92%)
Jan 18, 2017	43.49	43.49	43.13	43.22	48,141	-0.32(-0.72%)
Jan 17, 2017	43.31	43.99	43.13	43.54	54,287	+0.14(+0.31%)
Jan 13, 2017		43.40	43.40	43.40	0	+0.45(+1.05%)
Jan 12, 2017	43.40	43.76	42.86	42.95	37,551	-0.68(-1.55%)
Jan 11, 2017	44.44	44.62	43.45	43.63	42,536	-0.86(-1.92%)
Jan 10, 2017	43.72	44.57	43.67	44.48	47,115	+0.81(+1.86%)
Jan 09, 2017	43.40	43.97	42.55	43.67	42,465	+0.41(+0.94%)
Jan 06, 2017	44.26	44.26	43.27	43.27	35,951	-0.81(-1.84%)
Jan 05, 2017	44.57	44.57	43.54	44.08	56,410	-0.81(-1.81%)
Jan 04, 2017	44.75	45.25	44.55	44.89	37,483	+0.42(+0.94%)

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.