Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.69	47.90	47.41	47.57	251,468	-0.04(-0.08%)
Mar 30, 2017	47.73	47.73	47.29	47.61	156,402	-0.08(-0.17%)
Mar 29, 2017	48.02	48.02	47.37	47.69	223,833	-0.24(-0.50%)
Mar 28, 2017	48.30	48.42	47.65	47.94	208,940	-0.48(-1.00%)
Mar 27, 2017	47.73	48.60	47.53	48.42	165,738	+0.64(+1.35%)
Mar 24, 2017	47.73	47.98	47.65	47.78	127,028	+0.12(+0.25%)
Mar 23, 2017	47.45	48.22	47.01	47.65	107,644	+0.20(+0.42%)
Mar 22, 2017	47.37	47.53	46.77	47.45	135,861	+0.36(+0.77%)
Mar 21, 2017	46.61	47.41	46.41	47.09	174,242	+0.52(+1.12%)
Mar 20, 2017	47.49	47.53	46.53	46.57	146,296	-0.93(-1.95%)
Mar 17, 2017	47.21	47.82	47.09	47.49	463,887	+0.32(+0.68%)
Mar 16, 2017	47.57	47.69	46.89	47.17	129,544	-0.60(-1.26%)
Mar 15, 2017	46.93	48.14	46.93	47.78	167,155	+1.05(+2.24%)
Mar 14, 2017	46.45	46.93	46.25	46.73	139,916	+0.16(+0.35%)
Mar 13, 2017	46.37	47.13	46.37	46.57	199,468	+0.12(+0.26%)
Mar 10, 2017	46.49	46.57	45.76	46.45	219,299	+0.52(+1.14%)
Mar 09, 2017	45.56	46.45	45.51	45.92	242,001	+0.16(+0.35%)
Mar 08, 2017	47.21	47.31	45.72	45.76	195,509	-1.77(-3.73%)
Mar 07, 2017	47.73	47.98	47.37	47.53	123,602	-0.20(-0.42%)
Mar 06, 2017	47.69	48.06	47.53	47.73	212,168	-0.08(-0.17%)
Mar 03, 2017	49.02	49.18	47.49	47.82	301,168	-1.21(-2.46%)
Mar 02, 2017	48.86	49.51	48.54	49.02	200,699	+0.08(+0.16%)
Mar 01, 2017	48.06	49.22	48.06	48.94	232,186	+0.56(+1.16%)
Feb 28, 2017	47.82	48.62	47.82	48.38	269,615	+0.00(+0.00%)
Feb 27, 2017	48.30	49.18	47.13	48.38	219,817	-1.05(-2.12%)
Feb 24, 2017	49.10	49.67	48.90	49.43	120,510	+0.32(+0.66%)
Feb 23, 2017	48.18	49.14	48.18	49.10	175,724	+0.89(+1.84%)
Feb 22, 2017	48.18	48.46	47.57	48.22	112,404	+0.08(+0.17%)
Feb 21, 2017	47.49	48.18	47.37	48.14	114,392	+0.72(+1.53%)
Feb 17, 2017		47.41	47.41	47.41	0	-0.12(-0.25%)
Feb 16, 2017	47.33	47.65	47.09	47.53	119,198	+0.24(+0.51%)
Feb 15, 2017	47.17	47.45	46.73	47.29	149,441	-0.12(-0.25%)
Feb 14, 2017	47.17	47.57	47.09	47.41	140,598	-0.32(-0.67%)
Feb 13, 2017	47.29	47.78	46.97	47.73	199,931	+0.56(+1.19%)
Feb 10, 2017	46.53	47.21	46.33	47.17	136,010	+0.52(+1.12%)
Feb 09, 2017	46.89	47.21	46.53	46.65	237,530	-0.40(-0.86%)
Feb 08, 2017	47.21	47.45	46.73	47.05	163,900	-0.12(-0.26%)
Feb 07, 2017	47.01	47.41	46.53	47.17	152,984	+0.08(+0.17%)
Feb 06, 2017	47.78	47.86	47.01	47.09	106,225	-0.60(-1.27%)
Feb 03, 2017	46.93	47.69	46.69	47.69	116,660	+0.89(+1.89%)
Feb 02, 2017	46.61	46.85	46.21	46.81	118,855	+0.56(+1.22%)
Feb 01, 2017	47.25	47.41	46.17	46.25	110,969	-1.17(-2.46%)
Jan 31, 2017	46.45	47.41	46.25	47.41	93,653	+1.01(+2.17%)
Jan 30, 2017	47.21	47.37	46.00	46.41	154,925	-0.56(-1.20%)
Jan 27, 2017	47.21	47.41	46.65	46.97	131,909	-0.72(-1.52%)
Jan 26, 2017	47.61	47.90	47.13	47.69	177,206	-0.08(-0.17%)
Jan 25, 2017	48.14	48.42	47.69	47.78	141,194	-0.44(-0.92%)
Jan 24, 2017	47.53	48.58	47.45	48.22	206,844	+0.89(+1.87%)
Jan 23, 2017	47.21	47.88	47.01	47.33	100,302	+0.16(+0.34%)
Jan 20, 2017	47.13	47.65	46.81	47.17	122,039	+0.00(+0.00%)
Jan 19, 2017	47.21	47.43	46.93	47.17	125,663	-0.32(-0.68%)
Jan 18, 2017	47.41	48.14	47.29	47.49	105,921	-0.12(-0.25%)
Jan 17, 2017	47.53	47.90	47.25	47.61	93,812	+0.24(+0.51%)
Jan 13, 2017		47.37	47.37	47.37	0	+0.16(+0.34%)
Jan 12, 2017	47.45	47.49	46.61	47.21	91,107	-0.24(-0.51%)
Jan 11, 2017	46.77	47.61	46.77	47.45	125,078	+0.44(+0.94%)
Jan 10, 2017	46.61	47.09	45.96	47.01	212,616	+0.16(+0.34%)
Jan 09, 2017	47.82	48.14	46.65	46.85	119,259	-1.01(-2.10%)
Jan 06, 2017	48.18	48.34	47.82	47.86	87,781	-0.52(-1.08%)
Jan 05, 2017	48.82	48.82	47.94	48.38	115,370	-0.36(-0.74%)
Jan 04, 2017	48.06	48.74	47.94	48.74	167,762	+0.93(+1.94%)

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.