Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.11	46.80	45.99	46.53	75,374	+0.27(+0.58%)
Mar 30, 2017	46.16	46.39	45.90	46.26	118,801	+0.10(+0.22%)
Mar 29, 2017	46.36	46.59	45.97	46.16	48,073	-0.09(-0.19%)
Mar 28, 2017	45.77	46.70	45.62	46.25	102,277	+0.41(+0.89%)
Mar 27, 2017	45.25	45.93	44.76	45.84	58,243	+0.46(+1.01%)
Mar 24, 2017	46.30	46.55	45.23	45.38	69,001	-0.90(-1.94%)
Mar 23, 2017	45.24	46.43	45.17	46.28	135,730	+1.04(+2.30%)
Mar 22, 2017	45.42	45.42	45.13	45.24	52,681	-0.17(-0.37%)
Mar 21, 2017	45.42	45.75	45.31	45.41	124,766	-0.02(-0.04%)
Mar 20, 2017	45.39	45.93	45.19	45.43	111,510	+0.00(+0.00%)
Mar 17, 2017	45.74	46.00	45.35	45.43	87,249	-0.03(-0.07%)
Mar 16, 2017	45.81	45.83	45.33	45.46	46,820	-0.26(-0.57%)
Mar 15, 2017	45.26	45.95	45.18	45.72	151,623	+0.54(+1.20%)
Mar 14, 2017	45.59	45.69	45.12	45.18	110,949	-0.57(-1.25%)
Mar 13, 2017	45.99	46.00	45.69	45.75	77,146	-0.23(-0.50%)
Mar 10, 2017	45.42	46.04	45.24	45.98	101,252	+0.39(+0.86%)
Mar 09, 2017	45.70	45.87	45.40	45.59	159,069	-0.17(-0.37%)
Mar 08, 2017	46.20	46.40	45.68	45.76	130,324	-0.64(-1.38%)
Mar 07, 2017	46.90	47.14	46.27	46.40	118,450	-0.56(-1.19%)
Mar 06, 2017	46.94	46.99	46.38	46.96	89,001	-0.17(-0.36%)
Mar 03, 2017	47.03	47.32	46.87	47.13	85,186	+0.09(+0.19%)
Mar 02, 2017	46.59	47.33	46.59	47.04	127,931	+0.30(+0.64%)
Mar 01, 2017	46.29	47.18	46.29	46.74	119,261	+0.41(+0.88%)
Feb 28, 2017	46.33	46.99	46.18	46.33	192,847	+0.00(+0.00%)
Feb 27, 2017	46.14	46.43	45.87	46.33	198,652	+0.17(+0.37%)
Feb 24, 2017	46.50	47.07	45.83	46.16	169,782	-0.70(-1.49%)
Feb 23, 2017	47.57	47.60	46.84	46.86	51,573	-0.56(-1.18%)
Feb 22, 2017	47.24	47.73	47.18	47.42	64,920	+0.15(+0.32%)
Feb 21, 2017	47.25	47.42	47.12	47.27	55,523	+0.16(+0.34%)
Feb 17, 2017		47.11	47.11	47.11	0	-0.29(-0.61%)
Feb 16, 2017	46.98	48.86	46.86	47.40	139,175	+0.60(+1.28%)
Feb 15, 2017	46.52	46.90	46.52	46.80	121,068	+0.31(+0.67%)
Feb 14, 2017	46.57	47.00	46.29	46.49	189,460	-0.01(-0.02%)
Feb 13, 2017	46.50	46.60	46.30	46.50	120,715	+0.14(+0.30%)
Feb 10, 2017	45.98	46.81	45.71	46.36	235,140	+0.49(+1.07%)
Feb 09, 2017	45.56	46.32	45.30	45.87	327,040	+0.46(+1.01%)
Feb 08, 2017	44.45	45.43	44.32	45.41	385,180	+0.95(+2.14%)
Feb 07, 2017	42.99	44.77	42.99	44.46	334,736	+2.19(+5.18%)
Feb 06, 2017	42.03	42.42	41.87	42.27	99,953	+0.47(+1.12%)
Feb 03, 2017	41.85	42.27	41.75	41.80	135,951	+0.05(+0.12%)
Feb 02, 2017	41.31	41.85	41.31	41.75	172,033	+0.47(+1.14%)
Feb 01, 2017	42.32	42.32	41.21	41.28	88,448	-0.87(-2.06%)
Jan 31, 2017	42.50	42.50	41.92	42.15	193,794	-0.36(-0.85%)
Jan 30, 2017	42.71	42.73	42.30	42.51	91,520	-0.25(-0.58%)
Jan 27, 2017	41.79	42.79	41.67	42.76	135,573	+1.04(+2.49%)
Jan 26, 2017	41.72	42.02	41.52	41.72	159,642	-0.02(-0.05%)
Jan 25, 2017	41.41	41.80	41.41	41.74	240,136	+0.34(+0.82%)
Jan 24, 2017	41.44	41.81	41.35	41.40	267,250	+0.07(+0.17%)
Jan 23, 2017	41.60	41.81	41.10	41.33	73,834	-0.35(-0.84%)
Jan 20, 2017	41.80	41.99	41.60	41.68	78,534	-0.04(-0.10%)
Jan 19, 2017	41.57	41.94	41.57	41.72	49,808	+0.06(+0.14%)
Jan 18, 2017	41.82	41.93	41.55	41.66	53,238	-0.06(-0.14%)
Jan 17, 2017	41.91	42.08	41.59	41.72	93,124	-0.20(-0.48%)
Jan 16, 2017	41.90	42.10	41.80	41.92	57,022	-0.08(-0.19%)
Jan 13, 2017	41.49	42.10	41.49	42.00	51,093	+0.45(+1.08%)
Jan 12, 2017	41.93	41.97	41.17	41.55	52,635	-0.38(-0.91%)
Jan 11, 2017	41.91	41.96	41.64	41.93	50,290	+0.04(+0.10%)
Jan 10, 2017	41.57	42.09	41.57	41.89	51,971	+0.25(+0.60%)
Jan 09, 2017	41.85	41.92	41.50	41.64	52,394	-0.30(-0.72%)
Jan 06, 2017	42.09	42.28	41.85	41.94	50,183	-0.17(-0.40%)
Jan 05, 2017	42.32	42.34	41.90	42.11	89,839	-0.32(-0.75%)
Jan 04, 2017	42.22	42.69	42.22	42.43	61,681	+0.32(+0.76%)

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.