Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.24	42.40	42.03	42.10	7,700,160	-0.28(-0.67%)
Mar 30, 2017	42.15	42.57	42.05	42.38	5,359,263	+0.29(+0.70%)
Mar 29, 2017	42.52	42.73	41.89	42.09	6,901,386	-0.53(-1.25%)
Mar 28, 2017	42.22	42.86	41.91	42.62	7,993,097	+0.39(+0.93%)
Mar 27, 2017	41.56	42.37	41.29	42.22	9,851,205	+0.09(+0.22%)
Mar 24, 2017	42.22	42.42	41.77	42.13	6,867,694	+0.07(+0.17%)
Mar 23, 2017	42.01	42.33	41.65	42.06	6,102,320	+0.16(+0.39%)
Mar 22, 2017	41.45	41.99	40.73	41.89	13,171,252	+0.20(+0.48%)
Mar 21, 2017	43.11	43.21	41.61	41.69	11,316,792	-1.22(-2.84%)
Mar 20, 2017	43.26	43.26	42.64	42.91	6,405,490	+0.31(+0.73%)
Mar 17, 2017	43.62	43.64	42.60	42.60	13,423,604	-0.82(-1.90%)
Mar 16, 2017	43.62	43.69	43.07	43.42	8,624,059	+0.20(+0.47%)
Mar 15, 2017	42.07	43.50	41.43	43.22	19,579,234	+0.83(+1.97%)
Mar 14, 2017	43.07	43.11	42.24	42.39	15,624,088	-0.98(-2.26%)
Mar 13, 2017	43.87	44.17	43.20	43.37	7,635,465	-0.51(-1.17%)
Mar 10, 2017	43.33	43.95	43.24	43.88	6,838,049	+0.60(+1.40%)
Mar 09, 2017	43.68	44.28	43.01	43.28	9,594,043	-0.38(-0.88%)
Mar 08, 2017	43.67	43.94	43.53	43.66	7,828,228	+0.03(+0.06%)
Mar 07, 2017	44.44	44.58	43.57	43.63	11,208,329	-1.11(-2.48%)
Mar 06, 2017	45.34	45.66	44.16	44.74	12,411,805	-1.17(-2.55%)
Mar 03, 2017	45.81	46.38	45.54	45.92	12,202,973	+0.16(+0.34%)
Mar 02, 2017	45.80	46.43	45.63	45.76	13,676,860	-0.98(-2.10%)
Mar 01, 2017	46.17	47.50	46.12	46.74	15,430,103	+1.01(+2.20%)
Feb 28, 2017	46.25	46.35	45.67	45.73	7,586,529	-0.47(-1.01%)
Feb 27, 2017	46.10	46.22	45.64	46.20	8,269,476	-0.02(-0.04%)
Feb 24, 2017	46.14	46.27	45.69	46.22	8,903,294	-0.02(-0.04%)
Feb 23, 2017	46.82	47.16	45.97	46.24	7,064,334	-0.41(-0.88%)
Feb 22, 2017	46.71	46.84	46.24	46.65	4,737,493	-0.07(-0.15%)
Feb 21, 2017	46.80	47.00	46.50	46.72	7,021,813	-0.02(-0.04%)
Feb 17, 2017		46.74	46.74	46.74	0	+0.36(+0.79%)
Feb 16, 2017	46.67	46.68	46.15	46.37	7,263,694	-0.31(-0.66%)
Feb 15, 2017	46.48	47.40	46.10	46.68	13,924,930	+1.20(+2.63%)
Feb 14, 2017	45.45	45.60	44.79	45.49	7,698,727	-0.18(-0.40%)
Feb 13, 2017	45.04	46.00	44.96	45.67	7,197,122	+0.73(+1.62%)
Feb 10, 2017	45.20	45.22	44.72	44.94	5,834,306	-0.06(-0.14%)
Feb 09, 2017	43.88	45.20	43.91	45.00	7,973,765	+1.12(+2.56%)
Feb 08, 2017	44.03	44.06	43.55	43.88	5,854,974	-0.05(-0.10%)
Feb 07, 2017	44.19	44.64	43.86	43.93	7,960,882	-0.10(-0.23%)
Feb 06, 2017	43.93	44.41	43.73	44.03	7,852,541	+0.41(+0.94%)
Feb 03, 2017	43.35	43.79	43.25	43.62	6,173,815	+0.39(+0.91%)
Feb 02, 2017	42.50	43.48	42.40	43.22	9,641,191	+0.11(+0.25%)
Feb 01, 2017	43.32	43.58	42.91	43.11	9,179,175	+0.02(+0.04%)
Jan 31, 2017	43.60	43.63	42.49	43.10	13,723,336	-0.39(-0.90%)
Jan 30, 2017	44.66	44.66	43.37	43.49	13,952,798	-1.85(-4.08%)
Jan 27, 2017	46.53	46.64	45.22	45.34	7,510,717	-1.09(-2.36%)
Jan 26, 2017	46.24	47.02	46.13	46.44	9,760,918	+0.65(+1.41%)
Jan 25, 2017	45.61	46.01	45.44	45.79	8,874,701	+0.68(+1.52%)
Jan 24, 2017	44.62	45.40	44.54	45.10	7,013,175	+0.61(+1.37%)
Jan 23, 2017	45.87	46.01	44.49	44.49	9,588,244	-1.58(-3.43%)
Jan 20, 2017	45.40	46.11	45.35	46.07	8,464,815	+0.73(+1.61%)
Jan 19, 2017	45.87	46.07	45.27	45.34	7,685,746	-0.55(-1.19%)
Jan 18, 2017	45.74	46.34	45.42	45.89	7,756,124	-0.03(-0.06%)
Jan 17, 2017	46.52	46.73	45.79	45.92	8,195,264	-0.82(-1.76%)
Jan 13, 2017		46.74	46.74	46.74	0	+0.31(+0.67%)
Jan 12, 2017	46.80	47.44	45.31	46.43	15,657,260	-0.50(-1.07%)
Jan 11, 2017	46.95	47.20	46.21	46.93	10,941,991	+0.47(+1.00%)
Jan 10, 2017	45.55	46.85	45.49	46.46	9,248,923	+1.13(+2.50%)
Jan 09, 2017	45.12	45.77	45.09	45.33	5,844,216	+0.01(+0.02%)
Jan 06, 2017	45.42	45.89	44.90	45.32	7,588,255	-0.05(-0.10%)
Jan 05, 2017	45.99	46.24	45.16	45.37	6,363,147	-0.88(-1.91%)
Jan 04, 2017	45.70	46.46	45.61	46.25	8,657,523	+1.11(+2.47%)

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.