Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.99	42.31	41.99	42.21	815,659	+0.18(+0.43%)
Mar 30, 2017	41.46	42.06	41.44	42.03	763,236	+0.54(+1.29%)
Mar 29, 2017	41.02	41.59	40.82	41.50	917,932	+0.48(+1.16%)
Mar 28, 2017	40.70	41.38	40.52	41.02	1,783,467	+0.26(+0.64%)
Mar 27, 2017	40.68	41.11	40.49	40.76	1,664,757	-0.90(-2.16%)
Mar 24, 2017	42.17	42.40	41.55	41.66	966,426	-0.45(-1.07%)
Mar 23, 2017	41.99	42.42	41.97	42.11	1,119,465	+0.11(+0.27%)
Mar 22, 2017	41.98	42.39	41.70	42.00	1,317,164	-0.13(-0.31%)
Mar 21, 2017	42.72	42.82	42.02	42.13	1,610,571	-0.29(-0.69%)
Mar 20, 2017	42.81	42.98	42.23	42.42	1,017,928	-0.41(-0.95%)
Mar 17, 2017	42.75	42.90	42.39	42.83	1,013,360	+0.14(+0.32%)
Mar 16, 2017	42.15	42.80	42.10	42.69	1,144,081	+0.60(+1.42%)
Mar 15, 2017	41.69	42.11	41.39	42.09	905,136	+0.45(+1.08%)
Mar 14, 2017	41.68	41.77	41.32	41.64	656,207	-0.11(-0.27%)
Mar 13, 2017	41.70	41.96	41.55	41.76	756,012	+0.08(+0.19%)
Mar 10, 2017	41.86	41.86	41.30	41.68	1,759,293	+0.58(+1.41%)
Mar 09, 2017	41.85	42.07	40.95	41.10	1,028,534	-0.81(-1.94%)
Mar 08, 2017	41.33	41.93	41.28	41.91	1,463,013	+0.82(+2.00%)
Mar 07, 2017	40.93	41.25	40.74	41.09	896,401	+0.19(+0.47%)
Mar 06, 2017	40.83	41.07	40.61	40.90	1,064,027	-0.16(-0.38%)
Mar 03, 2017	41.12	41.22	40.72	41.06	1,684,225	-0.02(-0.04%)
Mar 02, 2017	41.64	41.86	40.85	41.07	3,472,618	-0.69(-1.66%)
Mar 01, 2017	42.34	42.79	41.73	41.76	1,764,015	+0.06(+0.15%)
Feb 28, 2017	41.44	41.74	41.15	41.70	1,351,807	+0.24(+0.58%)
Feb 27, 2017	41.54	41.64	41.25	41.46	876,388	+0.00(+0.00%)
Feb 24, 2017	41.02	41.46	40.61	41.46	861,026	-0.02(-0.04%)
Feb 23, 2017	41.66	41.98	41.37	41.48	2,651,994	-0.23(-0.56%)
Feb 22, 2017	41.83	42.02	41.30	41.71	1,201,092	-0.10(-0.23%)
Feb 21, 2017	41.46	41.98	41.36	41.81	1,177,688	+0.01(+0.02%)
Feb 17, 2017		41.80	41.80	41.80	0	+0.45(+1.08%)
Feb 16, 2017	41.52	41.72	41.01	41.35	1,964,919	-0.07(-0.17%)
Feb 15, 2017	40.73	41.51	40.73	41.42	859,298	+0.59(+1.43%)
Feb 14, 2017	40.74	40.98	40.56	40.84	1,567,318	-0.03(-0.08%)
Feb 13, 2017	40.78	41.09	40.75	40.87	685,410	+0.26(+0.64%)
Feb 10, 2017	40.87	40.92	40.40	40.61	1,578,432	+0.01(+0.02%)
Feb 09, 2017	40.63	41.07	40.59	40.60	1,365,777	+0.24(+0.60%)
Feb 08, 2017	40.66	40.66	40.20	40.36	2,348,068	-0.39(-0.95%)
Feb 07, 2017	41.77	41.84	40.60	40.75	1,965,441	-0.86(-2.07%)
Feb 06, 2017	41.65	41.86	41.45	41.61	1,305,440	-0.21(-0.49%)
Feb 03, 2017	41.10	41.89	41.10	41.82	1,291,878	+0.83(+2.01%)
Feb 02, 2017	40.47	41.26	40.33	40.99	1,800,122	+0.37(+0.91%)
Feb 01, 2017	40.85	41.58	40.43	40.62	1,325,275	+0.14(+0.34%)
Jan 31, 2017	39.70	40.53	39.12	40.48	1,953,489	+0.71(+1.80%)
Jan 30, 2017	39.67	39.79	39.02	39.77	1,598,490	-0.06(-0.15%)
Jan 27, 2017	39.10	40.24	38.71	39.83	3,745,437	-3.12(-7.27%)
Jan 26, 2017	42.88	43.24	42.38	42.95	1,958,158	+0.10(+0.24%)
Jan 25, 2017	42.90	43.21	42.46	42.85	941,217	+0.38(+0.89%)
Jan 24, 2017	42.09	42.51	41.89	42.47	1,269,851	+0.63(+1.50%)
Jan 23, 2017	41.95	42.31	41.45	41.84	991,291	-0.22(-0.53%)
Jan 20, 2017	41.83	42.36	41.76	42.07	1,170,573	+0.27(+0.64%)
Jan 19, 2017	42.62	42.62	41.60	41.80	1,220,371	-0.65(-1.54%)
Jan 18, 2017	42.28	42.61	41.86	42.45	1,244,299	+0.20(+0.47%)
Jan 17, 2017	42.63	43.00	42.12	42.26	958,141	-0.68(-1.58%)
Jan 13, 2017		42.94	42.94	42.94	0	+0.46(+1.09%)
Jan 12, 2017	42.21	42.54	41.89	42.47	916,248	+0.12(+0.28%)
Jan 11, 2017	42.15	42.43	41.83	42.35	1,531,579	+0.18(+0.43%)
Jan 10, 2017	42.10	42.46	41.77	42.17	1,082,322	+0.58(+1.39%)
Jan 09, 2017	41.48	41.86	41.13	41.59	1,099,661	+0.04(+0.10%)
Jan 06, 2017	41.75	41.98	41.42	41.55	1,870,190	-0.26(-0.62%)
Jan 05, 2017	43.44	43.61	41.68	41.81	2,919,133	-1.99(-4.54%)
Jan 04, 2017	43.01	43.86	42.81	43.80	1,949,633	+0.99(+2.31%)

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.