Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.08	47.25	46.91	47.07	1,314,791	-0.10(-0.21%)
Mar 30, 2017	47.26	47.42	46.92	47.17	1,718,692	-0.18(-0.39%)
Mar 29, 2017	46.92	47.50	46.92	47.36	1,470,900	+0.13(+0.27%)
Mar 28, 2017	46.67	47.51	46.66	47.23	1,700,916	+0.35(+0.75%)
Mar 27, 2017	46.32	46.99	46.18	46.88	1,942,765	-0.06(-0.12%)
Mar 24, 2017	46.94	47.19	46.63	46.93	2,027,387	+0.17(+0.35%)
Mar 23, 2017	46.68	47.21	46.57	46.77	1,824,566	+0.14(+0.30%)
Mar 22, 2017	47.25	47.25	46.20	46.63	3,486,831	-0.52(-1.09%)
Mar 21, 2017	47.96	48.18	46.73	47.14	5,021,087	-1.30(-2.68%)
Mar 20, 2017	48.55	48.57	47.96	48.44	3,749,259	-0.14(-0.28%)
Mar 17, 2017	48.65	49.00	48.40	48.58	4,350,022	-0.13(-0.26%)
Mar 16, 2017	48.11	48.98	47.71	48.71	3,995,505	+0.77(+1.61%)
Mar 15, 2017	47.69	48.08	47.12	47.94	3,180,172	+0.49(+1.03%)
Mar 14, 2017	47.63	47.67	46.93	47.45	2,583,093	-0.29(-0.62%)
Mar 13, 2017	48.60	48.74	47.71	47.74	4,129,651	-0.74(-1.52%)
Mar 10, 2017	48.19	49.46	48.18	48.48	6,632,141	+0.73(+1.52%)
Mar 09, 2017	48.05	48.64	47.16	47.75	5,138,969	-0.29(-0.61%)
Mar 08, 2017	46.57	48.20	46.53	48.05	4,924,602	+1.42(+3.04%)
Mar 07, 2017	46.05	46.72	45.79	46.63	3,099,305	+0.68(+1.48%)
Mar 06, 2017	45.64	46.15	45.45	45.95	2,790,131	+0.06(+0.14%)
Mar 03, 2017	45.59	46.05	45.14	45.88	3,473,606	+0.15(+0.32%)
Mar 02, 2017	45.88	46.06	45.55	45.74	1,741,451	-0.25(-0.54%)
Mar 01, 2017	45.20	46.38	45.17	45.99	3,781,118	+1.12(+2.50%)
Feb 28, 2017	44.45	45.06	44.31	44.86	3,804,724	+0.39(+0.87%)
Feb 27, 2017	43.61	44.60	43.42	44.48	2,633,660	+0.86(+1.98%)
Feb 24, 2017	43.16	43.71	42.91	43.61	2,007,862	+0.26(+0.59%)
Feb 23, 2017	43.76	43.76	42.95	43.36	1,837,556	-0.15(-0.34%)
Feb 22, 2017	44.06	44.06	43.15	43.50	2,623,953	+0.27(+0.62%)
Feb 21, 2017	42.96	43.26	42.78	43.24	2,057,246	+0.51(+1.21%)
Feb 17, 2017		42.72	42.72	42.72	0	+0.26(+0.61%)
Feb 16, 2017	43.02	43.28	42.43	42.46	1,492,858	-0.66(-1.54%)
Feb 15, 2017	42.56	43.33	42.47	43.13	2,238,618	+0.63(+1.49%)
Feb 14, 2017	42.85	42.94	42.10	42.49	2,265,159	-0.45(-1.05%)
Feb 13, 2017	43.21	43.31	42.79	42.94	2,539,684	-0.10(-0.23%)
Feb 10, 2017	42.33	43.19	42.01	43.04	3,182,734	+1.49(+3.58%)
Feb 09, 2017	41.52	41.70	41.06	41.55	2,158,528	+0.00(+0.00%)
Feb 08, 2017	41.03	41.70	40.94	41.55	2,998,134	+0.52(+1.28%)
Feb 07, 2017	41.35	41.36	40.52	41.03	2,259,508	-0.14(-0.33%)
Feb 06, 2017	41.42	41.71	41.06	41.17	1,634,893	-0.34(-0.82%)
Feb 03, 2017	41.48	41.58	41.07	41.51	2,172,037	+0.30(+0.74%)
Feb 02, 2017	41.31	41.57	40.96	41.20	2,157,752	-0.07(-0.18%)
Feb 01, 2017	41.14	41.54	40.50	41.28	4,715,115	+0.22(+0.54%)
Jan 31, 2017	41.65	41.66	40.71	41.06	3,383,299	-0.74(-1.78%)
Jan 30, 2017	41.77	41.82	41.02	41.80	2,519,057	-0.30(-0.72%)
Jan 27, 2017	42.80	42.80	41.95	42.11	2,352,256	-0.84(-1.95%)
Jan 26, 2017	43.22	43.76	42.84	42.94	3,143,038	-0.21(-0.49%)
Jan 25, 2017	42.91	43.63	42.71	43.15	3,768,626	+0.55(+1.30%)
Jan 24, 2017	41.10	42.74	41.02	42.60	5,606,451	+2.41(+5.99%)
Jan 23, 2017	40.28	40.63	39.92	40.19	2,603,037	-0.09(-0.23%)
Jan 20, 2017	40.37	40.52	40.09	40.29	2,558,941	+0.11(+0.27%)
Jan 19, 2017	40.70	41.30	40.11	40.18	2,498,433	-0.52(-1.29%)
Jan 18, 2017	40.91	40.99	40.43	40.70	1,889,912	-0.09(-0.23%)
Jan 17, 2017	40.65	41.02	40.49	40.79	1,882,715	-0.06(-0.14%)
Jan 13, 2017		40.85	40.85	40.85	0	+0.03(+0.07%)
Jan 12, 2017	40.35	40.89	39.75	40.82	2,896,130	+0.37(+0.91%)
Jan 11, 2017	40.10	40.45	39.85	40.45	1,717,243	+0.28(+0.69%)
Jan 10, 2017	40.08	40.44	39.75	40.18	1,833,668	+0.17(+0.41%)
Jan 09, 2017	40.06	40.11	39.63	40.01	2,010,371	-0.13(-0.32%)
Jan 06, 2017	41.02	41.09	40.10	40.14	2,235,450	-0.67(-1.64%)
Jan 05, 2017	40.22	40.85	40.20	40.81	2,108,015	+0.40(+1.00%)
Jan 04, 2017	39.60	40.54	39.46	40.41	2,840,237	+0.97(+2.47%)

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.