Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	44.97	45.30	44.86	45.25	1,357,914	+0.40(+0.89%)
Mar 30, 2017	45.03	45.18	44.77	44.85	1,286,334	-0.42(-0.93%)
Mar 29, 2017	45.24	45.47	45.22	45.27	1,608,545	-0.08(-0.18%)
Mar 28, 2017	45.24	45.95	45.18	45.35	2,212,614	-0.03(-0.07%)
Mar 27, 2017	45.32	45.49	45.25	45.38	2,362,479	+0.75(+1.68%)
Mar 24, 2017	44.76	44.81	44.50	44.63	2,117,041	+0.12(+0.27%)
Mar 23, 2017	44.69	45.13	44.44	44.51	1,348,940	-0.16(-0.36%)
Mar 22, 2017	44.76	44.88	44.55	44.67	1,039,038	+0.31(+0.70%)
Mar 21, 2017	44.96	45.07	44.34	44.36	1,775,486	-0.15(-0.34%)
Mar 20, 2017	44.55	44.74	44.36	44.51	1,516,020	+0.21(+0.47%)
Mar 17, 2017	44.17	44.50	44.00	44.30	1,417,985	-0.27(-0.61%)
Mar 16, 2017	44.31	44.58	44.16	44.57	1,003,446	+0.38(+0.86%)
Mar 15, 2017	43.52	44.20	43.52	44.19	754,496	+0.56(+1.28%)
Mar 14, 2017	43.64	43.78	43.56	43.63	582,558	-0.21(-0.48%)
Mar 13, 2017	43.83	43.88	43.66	43.84	775,584	-0.07(-0.16%)
Mar 10, 2017	43.82	43.94	43.71	43.91	1,161,550	+0.33(+0.76%)
Mar 09, 2017	43.51	43.71	43.41	43.58	1,335,482	+0.31(+0.72%)
Mar 08, 2017	43.35	43.52	43.19	43.27	1,015,723	+0.18(+0.42%)
Mar 07, 2017	42.87	43.27	42.85	43.09	1,718,295	-0.61(-1.40%)
Mar 06, 2017	43.76	43.86	43.54	43.70	1,023,520	-0.54(-1.22%)
Mar 03, 2017	44.09	44.37	44.01	44.24	1,299,741	+0.72(+1.65%)
Mar 02, 2017	43.28	43.64	43.26	43.52	1,166,449	+0.04(+0.09%)
Mar 01, 2017	43.81	43.84	43.46	43.48	1,525,679	+0.35(+0.81%)
Feb 28, 2017	43.00	43.33	42.94	43.13	2,527,595	+0.21(+0.49%)
Feb 27, 2017	42.54	42.96	42.53	42.92	2,874,165	+0.22(+0.52%)
Feb 24, 2017	42.27	42.84	42.26	42.70	1,786,466	+0.19(+0.45%)
Feb 23, 2017	42.71	42.76	42.40	42.51	1,491,003	-0.01(-0.02%)
Feb 22, 2017	42.13	42.61	42.11	42.52	2,316,519	-0.24(-0.56%)
Feb 21, 2017	42.21	42.78	42.08	42.76	2,857,419	-0.40(-0.93%)
Feb 17, 2017		43.16	43.16	43.16	0	-0.38(-0.87%)
Feb 16, 2017	43.60	43.72	43.41	43.54	962,489	+0.19(+0.44%)
Feb 15, 2017	42.75	43.45	42.75	43.35	1,637,088	+0.59(+1.38%)
Feb 14, 2017	42.84	42.93	42.53	42.76	1,206,485	+0.22(+0.52%)
Feb 13, 2017	42.70	42.72	42.44	42.54	985,025	-0.03(-0.07%)
Feb 10, 2017	42.60	42.81	42.55	42.57	1,159,991	-0.13(-0.30%)
Feb 09, 2017	41.21	42.97	42.25	42.70	2,412,677	+1.49(+3.62%)
Feb 08, 2017	40.61	41.26	40.56	41.21	2,386,045	+0.96(+2.39%)
Feb 07, 2017	40.61	40.74	40.18	40.25	1,120,191	-0.39(-0.96%)
Feb 06, 2017	40.37	40.68	40.37	40.64	789,519	+0.01(+0.02%)
Feb 03, 2017	40.68	40.82	40.60	40.63	746,745	+0.12(+0.30%)
Feb 02, 2017	40.55	40.71	40.42	40.51	1,057,359	-0.37(-0.91%)
Feb 01, 2017	40.62	40.88	40.50	40.88	1,563,121	+0.10(+0.25%)
Jan 31, 2017	39.94	40.81	39.89	40.78	2,496,444	+0.78(+1.95%)
Jan 30, 2017	39.87	40.14	39.71	40.00	1,785,302	+0.12(+0.30%)
Jan 27, 2017	39.88	40.01	39.71	39.88	1,365,069	+0.37(+0.94%)
Jan 26, 2017	40.00	40.01	39.48	39.51	1,720,213	-0.38(-0.95%)
Jan 25, 2017	40.10	40.10	39.69	39.89	2,435,643	+0.17(+0.43%)
Jan 24, 2017	39.75	39.88	39.42	39.72	1,541,439	-0.49(-1.22%)
Jan 23, 2017	40.33	40.35	39.91	40.21	2,106,309	-0.14(-0.35%)
Jan 20, 2017	40.42	40.58	40.23	40.35	988,291	+0.18(+0.45%)
Jan 19, 2017	40.28	40.37	40.00	40.17	941,389	-0.59(-1.45%)
Jan 18, 2017	40.85	40.90	40.61	40.76	1,357,116	-0.20(-0.49%)
Jan 17, 2017	40.68	41.07	40.54	40.96	2,536,087	-0.51(-1.23%)
Jan 13, 2017		41.47	41.47	41.47	0	+0.85(+2.09%)
Jan 12, 2017	40.54	41.77	40.47	40.62	3,864,327	-0.17(-0.42%)
Jan 11, 2017	41.06	41.16	40.38	40.79	2,265,954	-0.26(-0.63%)
Jan 10, 2017	41.56	41.59	41.00	41.05	2,009,526	+0.09(+0.22%)
Jan 09, 2017	40.90	41.08	40.70	40.96	2,357,977	+0.64(+1.59%)
Jan 06, 2017	40.13	40.54	40.12	40.32	2,609,682	-1.18(-2.84%)
Jan 05, 2017	41.28	41.67	41.11	41.50	2,826,811	+0.65(+1.59%)
Jan 04, 2017	40.79	41.02	40.67	40.85	2,819,625	-0.17(-0.41%)

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.