Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.05	46.27	45.40	46.26	13,252	-0.04(-0.09%)
Mar 30, 2017	46.86	46.86	45.33	46.30	8,857	+0.67(+1.47%)
Mar 29, 2017	45.85	46.83	45.63	45.63	32,793	-0.36(-0.79%)
Mar 28, 2017	46.02	46.02	45.72	45.99	65,134	+0.00(+0.00%)
Mar 27, 2017	45.59	46.02	45.37	45.99	2,628	+0.42(+0.93%)
Mar 24, 2017	45.80	45.90	45.56	45.57	5,791	+0.03(+0.06%)
Mar 23, 2017	45.14	46.05	45.14	45.54	61,769	-0.35(-0.77%)
Mar 22, 2017	45.29	46.28	45.29	45.90	4,353	+0.28(+0.62%)
Mar 21, 2017	45.53	45.61	45.13	45.61	28,948	+0.55(+1.22%)
Mar 20, 2017	45.34	45.51	45.06	45.06	60,791	-0.18(-0.40%)
Mar 17, 2017	45.23	45.53	44.28	45.24	120,663	-0.17(-0.38%)
Mar 16, 2017	45.10	45.52	45.10	45.41	107,434	-0.02(-0.04%)
Mar 15, 2017	45.37	45.59	45.03	45.43	11,999	+0.05(+0.11%)
Mar 14, 2017	45.02	45.44	44.94	45.38	73,668	+0.42(+0.92%)
Mar 13, 2017	45.05	45.07	44.91	44.96	42,342	+0.02(+0.04%)
Mar 10, 2017	45.37	45.37	44.91	44.95	2,683	+0.14(+0.30%)
Mar 09, 2017	46.06	46.06	44.73	44.81	127,496	-0.26(-0.58%)
Mar 08, 2017	45.91	45.91	45.03	45.08	109,758	-1.00(-2.17%)
Mar 07, 2017	45.27	46.16	45.27	46.08	3,949	-0.04(-0.09%)
Mar 06, 2017	46.10	46.10	46.01	46.12	1,504	+0.10(+0.22%)
Mar 03, 2017	45.20	46.15	45.20	46.02	2,063	+0.85(+1.88%)
Mar 02, 2017	45.22	45.74	45.17	45.17	79,318	-0.53(-1.15%)
Mar 01, 2017	45.02	45.78	45.02	45.69	25,160	-0.09(-0.20%)
Feb 28, 2017	46.17	46.17	45.29	45.79	11,265	+0.01(+0.02%)
Feb 27, 2017	45.69	45.78	44.92	45.78	5,980	-0.31(-0.66%)
Feb 24, 2017	44.94	46.11	44.91	46.08	19,299	+0.73(+1.61%)
Feb 23, 2017	44.62	45.35	44.62	45.35	43,493	+0.88(+1.98%)
Feb 22, 2017	44.76	44.94	44.30	44.47	6,948	-0.47(-1.04%)
Feb 21, 2017	44.57	44.94	44.50	44.94	2,374	+0.70(+1.57%)
Feb 17, 2017		44.24	44.24	44.24	0	-0.13(-0.30%)
Feb 16, 2017	44.46	44.71	44.35	44.38	70,594	-0.37(-0.84%)
Feb 15, 2017	44.35	44.85	44.33	44.75	63,913	+0.20(+0.44%)
Feb 14, 2017	44.52	45.05	44.35	44.56	69,188	-0.97(-2.12%)
Feb 13, 2017	44.30	45.52	44.22	45.52	100,067	+1.59(+3.63%)
Feb 10, 2017	44.14	44.85	43.92	43.93	82,160	-0.50(-1.13%)
Feb 09, 2017	44.47	44.55	44.00	44.43	3,569	-0.18(-0.40%)
Feb 08, 2017	44.71	44.89	44.60	44.61	5,144	-0.28(-0.62%)
Feb 07, 2017	44.74	44.89	44.53	44.89	9,196	+0.04(+0.09%)
Feb 06, 2017	44.36	44.89	44.30	44.85	6,411	+0.46(+1.03%)
Feb 03, 2017	44.42	44.94	43.94	44.39	2,107	-0.53(-1.19%)
Feb 02, 2017	44.23	44.94	44.23	44.92	3,656	+0.72(+1.63%)
Feb 01, 2017	44.74	44.74	44.12	44.20	6,059	-0.76(-1.70%)
Jan 31, 2017	44.32	44.96	44.14	44.96	3,477	+0.98(+2.22%)
Jan 30, 2017		44.93	43.96	43.99	1,993	-0.08(-0.17%)
Jan 27, 2017	44.26	44.86	43.94	44.07	64,282	-0.08(-0.19%)
Jan 26, 2017	44.54	44.78	44.13	44.15	76,127	-0.43(-0.97%)
Jan 25, 2017	44.09	44.58	44.09	44.58	48,164	+0.48(+1.10%)
Jan 24, 2017	44.14	44.84	44.01	44.10	68,621	-0.14(-0.33%)
Jan 23, 2017	44.39	44.93	44.09	44.24	8,210	-0.12(-0.27%)
Jan 20, 2017	44.27	44.69	44.27	44.36	64,564	-0.12(-0.28%)
Jan 19, 2017	44.35	44.49	44.35	44.49	144,328	-0.49(-1.08%)
Jan 18, 2017	44.52	44.97	44.35	44.97	15,666	+0.08(+0.17%)
Jan 17, 2017	44.04	44.91	44.04	44.90	35,169	+0.47(+1.07%)
Jan 13, 2017		44.42	44.42	44.42	0	-0.01(-0.02%)
Jan 12, 2017	44.94	44.94	44.07	44.43	132,306	-0.31(-0.68%)
Jan 11, 2017	44.44	44.74	44.40	44.74	38,812	+0.46(+1.05%)
Jan 10, 2017	44.29	45.10	43.69	44.27	37,171	-0.01(-0.01%)
Jan 09, 2017	44.52	44.75	44.09	44.28	109,881	+0.19(+0.42%)
Jan 06, 2017	44.94	45.07	44.09	44.09	26,573	-0.43(-0.97%)
Jan 05, 2017	44.35	45.10	44.35	44.52	173,305	+0.52(+1.18%)
Jan 04, 2017	44.73	45.36	44.01	44.01	92,076	-0.84(-1.87%)
Jan 03, 2017	45.36	45.36	43.35	44.85	285,772	-0.09(-0.21%)
Dec 30, 2016		44.94	44.94	44.94	0	-0.25(-0.54%)
Dec 29, 2016	44.94	45.20	44.45	45.19	79,237	+0.67(+1.50%)
Dec 28, 2016	44.52	45.10	43.99	44.52	1,568	-0.59(-1.30%)
Dec 27, 2016	44.53	45.34	44.52	45.10	6,924	+0.58(+1.30%)
Dec 23, 2016		44.52	44.52	44.52	0	-0.80(-1.76%)
Dec 22, 2016	44.94	45.35	44.52	45.32	157,790	+0.67(+1.50%)
Dec 21, 2016	44.88	45.35	44.52	44.65	64,879	-0.25(-0.57%)
Dec 20, 2016	44.52	44.94	44.52	44.91	23,371	-0.03(-0.08%)
Dec 19, 2016	45.74	45.74	44.68	44.94	9,286	-0.84(-1.83%)
Dec 16, 2016	44.43	46.20	44.41	45.78	32,921	+1.72(+3.91%)
Dec 15, 2016	44.22	44.43	44.04	44.06	6,892	+0.19(+0.43%)
Dec 14, 2016	44.51	45.02	43.78	43.87	4,553	-0.94(-2.10%)
Dec 13, 2016	44.81	44.98	44.53	44.81	56,214	+0.72(+1.63%)
Dec 12, 2016	44.34	44.45	44.06	44.09	4,358	+0.02(+0.04%)
Dec 09, 2016	44.77	44.77	43.94	44.08	63,984	-0.95(-2.12%)
Dec 08, 2016	44.17	45.03	44.17	45.03	2,154	+0.71(+1.60%)
Dec 07, 2016	44.11	44.99	44.03	44.32	535,557	-0.16(-0.36%)
Dec 06, 2016	43.84	44.48	43.37	44.48	104,621	+1.11(+2.56%)
Dec 05, 2016	43.54	44.14	43.23	43.37	675,873	-0.74(-1.69%)
Dec 02, 2016	43.06	45.03	42.88	44.11	546,067	+1.51(+3.55%)
Dec 01, 2016	42.70	42.87	42.47	42.60	127,499	-0.01(-0.02%)
Nov 30, 2016	43.44	43.85	42.37	42.61	20,395	-1.19(-2.71%)
Nov 29, 2016	43.44	43.94	43.44	43.79	27,001	+0.27(+0.61%)
Nov 28, 2016	43.07	43.64	43.07	43.53	728,534	+0.71(+1.66%)
Nov 25, 2016	42.82	42.98	42.82	42.82	16,530	+0.40(+0.95%)
Nov 23, 2016		42.42	42.42	42.42	0	-0.32(-0.74%)
Nov 22, 2016	42.15	43.03	42.15	42.73	4,368	+0.37(+0.88%)
Nov 21, 2016	42.58	42.78	41.92	42.36	98,364	-0.11(-0.27%)
Nov 18, 2016	43.72	43.72	42.28	42.47	188,323	-1.25(-2.87%)
Nov 17, 2016	42.42	43.73	42.42	43.73	1,699	+0.81(+1.88%)
Nov 16, 2016	42.16	43.28	42.16	42.92	1,717	-0.36(-0.84%)
Nov 15, 2016	43.39	43.39	43.11	43.28	61,284	+1.12(+2.66%)
Nov 14, 2016	42.28	42.55	41.86	42.16	183,116	-0.39(-0.92%)
Nov 11, 2016	41.90	42.56	41.90	42.56	3,282	+0.37(+0.87%)
Nov 10, 2016	43.03	43.03	42.01	42.19	315,494	-0.63(-1.46%)
Nov 09, 2016	43.44	43.44	42.82	42.82	66,619	-1.04(-2.38%)
Nov 08, 2016	43.64	43.86	43.64	43.86	233,447	+0.23(+0.52%)
Nov 07, 2016	43.73	43.74	42.98	43.64	3,508	-0.23(-0.51%)
Nov 04, 2016	42.62	43.86	42.62	43.86	8,991	+1.25(+2.94%)
Nov 03, 2016	42.97	42.97	42.61	42.61	77,922	-0.32(-0.74%)
Nov 02, 2016	43.36	43.36	41.86	42.93	45,903	-0.43(-1.00%)
Nov 01, 2016	44.26	44.26	43.27	43.36	80,656	-1.13(-2.54%)
Oct 31, 2016	43.36	44.49	43.36	44.49	322,478	+1.29(+3.00%)
Oct 28, 2016	43.18	43.19	43.18	43.19	598	+0.17(+0.39%)
Oct 27, 2016	43.03	43.03	43.03	43.03	62,958	-0.33(-0.77%)
Oct 26, 2016	43.36	43.44	43.03	43.36	147,006	+0.15(+0.35%)
Oct 25, 2016	42.84	43.44	42.84	43.21	101,062	+0.29(+0.68%)
Oct 24, 2016	42.93	42.94	42.91	42.92	170,508	+0.31(+0.73%)
Oct 21, 2016	42.83	42.83	42.06	42.61	148,694	+0.00(+0.00%)
Oct 20, 2016	42.67	42.97	42.61	42.61	459,342	-0.28(-0.66%)
Oct 19, 2016	42.35	42.91	42.35	42.89	82,024	+0.09(+0.21%)
Oct 18, 2016	42.47	42.82	42.47	42.80	125,471	+0.40(+0.95%)
Oct 17, 2016	42.61	42.61	42.40	42.40	226,599	-0.01(-0.02%)
Oct 14, 2016	42.41	43.23	42.41	42.41	3,766	-0.21(-0.49%)
Oct 13, 2016	41.80	43.03	41.80	42.62	143,181	-1.07(-2.45%)
Oct 12, 2016	43.44	43.69	42.36	43.69	306,162	+1.33(+3.14%)

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.