Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.51	47.04	46.22	46.85	221,187	+0.26(+0.55%)
Mar 30, 2017	46.00	46.73	46.00	46.59	129,918	+0.61(+1.33%)
Mar 29, 2017	45.71	46.17	45.51	45.98	75,371	+0.09(+0.20%)
Mar 28, 2017	45.03	46.11	44.69	45.89	156,582	+0.62(+1.37%)
Mar 27, 2017	44.84	45.45	43.99	45.27	148,492	-0.12(-0.26%)
Mar 24, 2017	46.13	46.30	45.08	45.39	193,114	-0.51(-1.11%)
Mar 23, 2017	45.06	46.19	44.81	45.90	180,180	+0.95(+2.11%)
Mar 22, 2017	45.07	45.16	44.38	44.95	171,872	-0.29(-0.65%)
Mar 21, 2017	46.65	46.91	45.21	45.24	218,924	-1.10(-2.38%)
Mar 20, 2017	46.61	46.61	46.10	46.35	141,477	-0.20(-0.43%)
Mar 17, 2017	46.19	46.67	46.01	46.55	401,666	+0.17(+0.37%)
Mar 16, 2017	46.70	46.94	46.20	46.37	165,636	-0.17(-0.37%)
Mar 15, 2017	45.52	46.75	45.52	46.55	186,179	+1.21(+2.68%)
Mar 14, 2017	44.84	45.57	44.77	45.33	154,430	+0.11(+0.24%)
Mar 13, 2017		45.52	44.65	45.22	106,026	+0.16(+0.36%)
Mar 10, 2017	45.21	45.36	44.58	45.06	124,526	+0.26(+0.59%)
Mar 09, 2017	45.37	45.60	44.74	44.79	165,318	-0.62(-1.37%)
Mar 08, 2017	46.07	46.21	45.37	45.41	89,966	-0.48(-1.05%)
Mar 07, 2017	45.97	46.32	45.71	45.90	109,599	-0.20(-0.44%)
Mar 06, 2017	45.73	46.27	44.69	46.10	109,842	-0.01(-0.02%)
Mar 03, 2017	46.30	46.40	45.66	46.11	141,054	-0.27(-0.59%)
Mar 02, 2017	47.27	47.40	46.28	46.38	120,551	-0.95(-2.01%)
Mar 01, 2017	46.53	47.42	46.53	47.33	201,842	+1.61(+3.51%)
Feb 28, 2017	46.53	46.60	45.60	45.73	257,509	-0.80(-1.73%)
Feb 27, 2017	45.95	46.56	45.71	46.53	210,762	+0.66(+1.43%)
Feb 24, 2017	45.63	46.10	45.52	45.87	146,017	+0.01(+0.02%)
Feb 23, 2017	46.07	46.20	45.35	45.86	195,727	-0.13(-0.28%)
Feb 22, 2017	45.41	46.03	44.96	45.99	150,503	+0.27(+0.60%)
Feb 21, 2017	46.03	46.40	45.54	45.72	304,201	-0.02(-0.04%)
Feb 17, 2017		45.73	45.73	45.73	0	+1.78(+4.06%)
Feb 16, 2017	44.31	44.31	43.56	43.95	303,642	-0.34(-0.76%)
Feb 15, 2017	44.11	44.47	43.91	44.29	187,978	+0.13(+0.29%)
Feb 14, 2017	44.31	44.38	43.86	44.16	157,498	-0.36(-0.82%)
Feb 13, 2017	44.62	44.96	44.36	44.52	82,719	+0.31(+0.70%)
Feb 10, 2017	44.00	44.41	43.58	44.21	108,087	+0.56(+1.27%)
Feb 09, 2017	42.87	43.85	42.78	43.66	281,076	+0.85(+1.98%)
Feb 08, 2017	43.30	43.30	42.54	42.81	183,342	-0.63(-1.45%)
Feb 07, 2017	43.48	43.67	43.11	43.44	205,132	+0.19(+0.44%)
Feb 06, 2017	43.33	43.40	42.66	43.25	161,244	-0.28(-0.65%)
Feb 03, 2017	43.32	43.67	43.00	43.53	184,530	+0.40(+0.93%)
Feb 02, 2017	43.72	43.72	42.93	43.13	162,846	-0.76(-1.72%)
Feb 01, 2017	43.97	44.41	43.67	43.89	178,628	+0.08(+0.19%)
Jan 31, 2017	44.04	44.15	43.27	43.80	205,216	-0.40(-0.91%)
Jan 30, 2017	44.12	44.52	43.44	44.21	331,926	-0.33(-0.74%)
Jan 27, 2017	44.51	44.56	43.91	44.53	201,034	+0.17(+0.39%)
Jan 26, 2017	44.01	44.55	43.91	44.36	214,383	+0.30(+0.68%)
Jan 25, 2017	43.40	44.16	43.20	44.06	256,356	+1.08(+2.52%)
Jan 24, 2017	41.81	43.16	41.67	42.98	175,515	+1.25(+2.99%)
Jan 23, 2017	41.88	42.09	41.38	41.73	253,365	-0.31(-0.74%)
Jan 20, 2017	42.24	42.63	41.95	42.04	154,546	-0.20(-0.47%)
Jan 19, 2017	42.82	42.82	41.85	42.24	173,578	-0.49(-1.15%)
Jan 18, 2017	42.61	42.97	42.52	42.73	186,987	+0.18(+0.43%)
Jan 17, 2017	43.20	43.20	42.47	42.55	115,625	-0.86(-1.99%)
Jan 13, 2017		43.41	43.41	43.41	0	+0.88(+2.08%)
Jan 12, 2017	43.24	43.24	41.80	42.53	141,694	-0.92(-2.12%)
Jan 11, 2017	43.12	43.50	42.66	43.45	168,544	+0.36(+0.85%)
Jan 10, 2017	42.47	43.13	42.46	43.09	160,104	+0.59(+1.39%)
Jan 09, 2017	43.07	43.08	42.28	42.49	189,335	-0.89(-2.06%)
Jan 06, 2017	43.35	43.62	42.89	43.39	236,455	+0.30(+0.70%)
Jan 05, 2017	43.95	43.96	42.69	43.09	203,254	-0.94(-2.13%)
Jan 04, 2017	43.80	44.14	43.59	44.02	225,876	+0.34(+0.77%)

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.