Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.53	44.01	43.38	43.77	326,185	+0.18(+0.41%)
Mar 30, 2017	43.66	43.84	43.44	43.59	79,792	-0.04(-0.09%)
Mar 29, 2017	43.85	43.85	43.49	43.63	169,391	-0.22(-0.50%)
Mar 28, 2017	43.27	44.09	43.27	43.85	109,640	+0.45(+1.04%)
Mar 27, 2017	42.97	43.47	42.77	43.40	99,059	+0.26(+0.60%)
Mar 24, 2017	42.99	43.21	42.82	43.14	135,749	+0.22(+0.51%)
Mar 23, 2017	42.02	42.99	41.97	42.92	75,524	+0.81(+1.92%)
Mar 22, 2017	41.67	42.28	41.58	42.11	113,285	+0.32(+0.77%)
Mar 21, 2017	42.09	42.15	41.45	41.79	113,133	-0.13(-0.31%)
Mar 20, 2017	42.17	42.30	41.86	41.92	78,312	-0.28(-0.66%)
Mar 17, 2017	42.04	42.51	41.92	42.20	218,693	+0.25(+0.60%)
Mar 16, 2017	42.20	42.36	41.74	41.95	138,785	-0.25(-0.59%)
Mar 15, 2017	42.27	42.53	42.09	42.20	89,212	+0.09(+0.21%)
Mar 14, 2017	42.35	42.45	41.85	42.11	109,994	-0.31(-0.73%)
Mar 13, 2017	42.41	42.60	42.25	42.42	65,660	+0.01(+0.02%)
Mar 10, 2017	41.51	42.60	41.29	42.41	274,724	+1.05(+2.54%)
Mar 09, 2017	41.55	41.68	41.10	41.36	108,229	-0.27(-0.65%)
Mar 08, 2017	42.40	42.40	41.62	41.63	102,865	-0.67(-1.58%)
Mar 07, 2017	42.51	42.68	42.28	42.30	185,748	-0.30(-0.70%)
Mar 06, 2017	43.01	43.34	42.60	42.60	109,565	-0.44(-1.02%)
Mar 03, 2017	43.00	43.51	43.00	43.04	110,721	-0.03(-0.07%)
Mar 02, 2017	44.42	44.43	43.07	43.07	180,005	-1.27(-2.86%)
Mar 01, 2017	45.19	45.56	44.31	44.34	158,915	-0.36(-0.81%)
Feb 28, 2017	45.23	45.56	44.70	44.70	231,655	-0.45(-1.00%)
Feb 27, 2017	44.50	45.43	44.43	45.15	489,958	+0.64(+1.44%)
Feb 24, 2017	43.73	44.64	43.49	44.51	149,598	+0.41(+0.93%)
Feb 23, 2017	44.67	44.90	43.86	44.10	139,095	-0.62(-1.39%)
Feb 22, 2017	46.03	46.20	44.71	44.72	259,522	-1.00(-2.19%)
Feb 21, 2017	42.60	46.32	42.60	45.72	462,558	+5.16(+12.72%)
Feb 17, 2017		40.56	40.56	40.56	0	-0.10(-0.25%)
Feb 16, 2017	40.47	40.83	40.40	40.66	61,865	+0.09(+0.22%)
Feb 15, 2017	40.51	41.00	40.33	40.57	147,913	-0.07(-0.17%)
Feb 14, 2017	41.03	41.07	40.07	40.64	187,718	-0.39(-0.95%)
Feb 13, 2017	41.85	42.05	40.99	41.03	90,262	-0.67(-1.61%)
Feb 10, 2017	41.13	41.86	40.92	41.70	69,880	+0.58(+1.41%)
Feb 09, 2017	40.48	41.45	40.23	41.12	122,667	+0.64(+1.58%)
Feb 08, 2017	41.04	41.08	40.43	40.48	172,888	-0.80(-1.94%)
Feb 07, 2017	42.23	42.23	41.23	41.28	127,426	-0.81(-1.92%)
Feb 06, 2017	42.66	42.90	42.00	42.09	69,043	-0.58(-1.36%)
Feb 03, 2017	41.74	42.67	41.74	42.67	120,716	+0.99(+2.38%)
Feb 02, 2017	41.96	41.98	41.32	41.68	137,821	-0.54(-1.28%)
Feb 01, 2017	42.33	42.46	41.84	42.22	116,843	+0.04(+0.09%)
Jan 31, 2017	42.01	42.59	41.87	42.18	183,311	+0.00(+0.00%)
Jan 30, 2017	42.85	43.00	41.85	42.18	173,032	-0.69(-1.61%)
Jan 27, 2017	42.66	43.14	42.66	42.87	114,418	+0.07(+0.16%)
Jan 26, 2017	42.62	43.05	42.47	42.80	109,088	+0.20(+0.47%)
Jan 25, 2017	42.27	42.60	42.06	42.60	533,523	+0.35(+0.83%)
Jan 24, 2017	41.99	42.49	41.94	42.25	109,474	+0.20(+0.48%)
Jan 23, 2017	42.03	42.29	41.64	42.05	100,998	-0.13(-0.31%)
Jan 20, 2017	41.89	42.36	40.82	42.18	183,732	+0.19(+0.45%)
Jan 19, 2017	42.80	42.80	41.91	41.99	145,187	-0.74(-1.73%)
Jan 18, 2017	42.09	43.07	42.04	42.73	148,592	+0.56(+1.33%)
Jan 17, 2017	42.80	42.85	42.02	42.17	247,871	-0.68(-1.59%)
Jan 16, 2017	43.15	43.53	42.85	42.85	79,320	-0.40(-0.92%)
Jan 13, 2017	43.67	43.90	43.20	43.25	195,397	-1.30(-2.92%)
Jan 12, 2017	44.38	44.63	43.96	44.55	114,234	+0.05(+0.11%)
Jan 11, 2017	45.43	45.43	44.12	44.50	115,996	-0.54(-1.20%)
Jan 10, 2017	44.01	45.12	43.61	45.04	222,465	+0.92(+2.09%)
Jan 09, 2017	45.03	45.17	43.99	44.12	210,117	-1.00(-2.22%)
Jan 06, 2017	45.50	45.76	45.07	45.12	210,479	-0.48(-1.05%)
Jan 05, 2017	45.73	45.89	45.30	45.60	229,025	-0.17(-0.37%)
Jan 04, 2017	45.65	45.97	45.25	45.77	184,795	+0.07(+0.15%)

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.