Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	44.56	44.60	44.23	44.29	668,132	-0.17(-0.39%)
Mar 30, 2017	44.50	44.72	44.34	44.47	604,751	-0.16(-0.36%)
Mar 29, 2017	43.73	44.90	43.68	44.63	1,802,895	+0.64(+1.46%)
Mar 28, 2017	43.81	44.22	43.48	43.98	1,064,587	+0.32(+0.73%)
Mar 27, 2017	43.36	43.99	43.09	43.67	1,153,907	+0.29(+0.68%)
Mar 24, 2017	43.25	43.63	43.17	43.37	871,263	+0.09(+0.20%)
Mar 23, 2017	42.92	43.56	42.84	43.29	563,900	+0.33(+0.76%)
Mar 22, 2017	42.80	42.98	42.55	42.96	1,594,065	-0.04(-0.09%)
Mar 21, 2017	43.42	43.46	42.74	43.00	862,523	-0.22(-0.51%)
Mar 20, 2017	43.37	43.40	42.92	43.22	627,669	-0.05(-0.11%)
Mar 17, 2017	43.22	43.47	43.07	43.27	1,177,772	+0.12(+0.28%)
Mar 16, 2017	43.52	43.68	43.01	43.15	1,076,672	-0.45(-1.02%)
Mar 15, 2017	43.08	43.70	43.00	43.60	915,896	+0.68(+1.57%)
Mar 14, 2017	43.33	43.38	42.62	42.92	1,206,225	-0.60(-1.37%)
Mar 13, 2017	42.98	43.68	42.67	43.52	1,356,822	+0.12(+0.27%)
Mar 10, 2017	43.29	43.53	43.10	43.40	819,202	+0.37(+0.87%)
Mar 09, 2017	43.19	43.21	42.65	43.02	1,335,104	-0.12(-0.28%)
Mar 08, 2017	43.26	43.60	43.02	43.14	409,715	-0.15(-0.35%)
Mar 07, 2017	43.11	43.44	42.98	43.29	610,799	-0.06(-0.13%)
Mar 06, 2017	43.21	43.49	42.94	43.35	599,691	-0.12(-0.27%)
Mar 03, 2017	43.35	43.56	43.05	43.47	564,097	+0.00(+0.00%)
Mar 02, 2017	43.43	43.72	43.24	43.47	838,088	-0.17(-0.40%)
Mar 01, 2017	43.62	43.91	43.34	43.64	1,686,013	+0.32(+0.73%)
Feb 28, 2017	43.43	44.27	43.25	43.33	1,376,871	-0.46(-1.05%)
Feb 27, 2017	44.02	44.05	43.33	43.78	2,145,201	-0.15(-0.34%)
Feb 24, 2017	43.94	44.05	43.48	43.94	1,824,298	-0.06(-0.14%)
Feb 23, 2017	44.66	44.67	43.78	44.00	1,266,554	-0.36(-0.82%)
Feb 22, 2017	45.44	45.53	44.24	44.36	1,673,470	-1.26(-2.76%)
Feb 21, 2017	44.01	45.92	44.01	45.62	2,379,234	+2.93(+6.86%)
Feb 17, 2017		42.69	42.69	42.69	0	+0.04(+0.09%)
Feb 16, 2017	43.54	43.74	42.35	42.65	1,316,252	-0.89(-2.04%)
Feb 15, 2017	43.17	43.59	43.10	43.54	1,858,211	+0.35(+0.81%)
Feb 14, 2017	42.80	43.52	42.11	43.19	2,375,215	+0.58(+1.36%)
Feb 13, 2017	41.69	43.01	41.02	42.61	3,504,571	+1.88(+4.63%)
Feb 10, 2017	40.55	40.85	40.43	40.73	1,213,128	+0.44(+1.10%)
Feb 09, 2017	40.11	40.49	40.08	40.28	748,232	+0.17(+0.43%)
Feb 08, 2017	39.86	40.21	39.29	40.11	2,449,060	+0.36(+0.92%)
Feb 07, 2017	39.19	39.97	39.02	39.74	1,318,174	+0.83(+2.14%)
Feb 06, 2017	39.31	39.38	38.84	38.91	646,309	-0.44(-1.11%)
Feb 03, 2017	39.10	39.60	38.98	39.35	496,758	+0.25(+0.63%)
Feb 02, 2017	38.68	39.41	38.68	39.10	341,276	+0.35(+0.90%)
Feb 01, 2017	38.96	38.96	38.34	38.76	667,910	-0.12(-0.31%)
Jan 31, 2017	38.89	39.15	38.41	38.87	827,712	-0.21(-0.53%)
Jan 30, 2017	39.59	39.60	38.79	39.08	765,126	-0.54(-1.36%)
Jan 27, 2017	39.03	39.63	38.99	39.62	856,337	+0.53(+1.36%)
Jan 26, 2017	39.21	39.35	38.87	39.09	309,109	-0.12(-0.30%)
Jan 25, 2017	38.91	39.28	38.68	39.21	518,898	+0.38(+0.98%)
Jan 24, 2017	38.56	38.93	38.56	38.83	550,905	+0.49(+1.28%)
Jan 23, 2017	38.49	38.50	37.82	38.34	510,345	-0.17(-0.43%)
Jan 20, 2017	38.43	38.63	38.25	38.50	470,954	+0.07(+0.19%)
Jan 19, 2017	38.76	38.84	38.24	38.43	544,694	-0.41(-1.06%)
Jan 18, 2017	38.98	39.03	38.70	38.84	405,200	-0.17(-0.43%)
Jan 17, 2017	39.47	39.64	38.85	39.01	542,794	-0.41(-1.04%)
Jan 13, 2017		39.42	39.42	39.42	0	+0.44(+1.12%)
Jan 12, 2017	39.17	39.71	38.76	38.98	943,161	-0.67(-1.70%)
Jan 11, 2017	39.50	39.71	39.10	39.66	670,839	+0.35(+0.89%)
Jan 10, 2017	38.97	39.61	38.87	39.31	1,078,507	+0.14(+0.36%)
Jan 09, 2017	39.17	39.42	39.02	39.17	754,107	-0.02(-0.04%)
Jan 06, 2017	38.83	39.35	38.46	39.18	1,282,444	+0.93(+2.42%)
Jan 05, 2017	38.03	38.54	37.70	38.26	879,071	+0.28(+0.73%)
Jan 04, 2017	37.46	38.09	37.31	37.98	743,477	+0.75(+2.02%)

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.