Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	51.39	52.18	51.29	51.83	150,289	+0.49(+0.96%)
Mar 30, 2017	51.10	51.54	50.90	51.34	133,157	+0.29(+0.58%)
Mar 29, 2017	51.34	51.47	50.90	51.05	146,176	-0.29(-0.57%)
Mar 28, 2017	51.00	51.42	50.54	51.34	104,403	+0.15(+0.29%)
Mar 27, 2017	51.05	51.49	50.02	51.20	72,338	-0.49(-0.95%)
Mar 24, 2017	53.80	53.80	51.39	51.69	187,158	-1.42(-2.68%)
Mar 23, 2017	52.13	53.45	51.98	53.11	138,811	+1.08(+2.08%)
Mar 22, 2017	52.62	52.67	51.69	52.03	142,291	-0.83(-1.58%)
Mar 21, 2017	54.63	54.63	52.72	52.87	174,936	-1.28(-2.36%)
Mar 20, 2017	54.29	54.39	53.06	54.14	176,053	-0.10(-0.18%)
Mar 17, 2017	52.57	54.34	51.98	54.24	433,492	+2.06(+3.95%)
Mar 16, 2017	51.49	52.28	51.29	52.18	145,477	+0.98(+1.92%)
Mar 15, 2017	50.17	51.34	49.77	51.20	114,384	+1.23(+2.46%)
Mar 14, 2017	49.82	50.07	49.43	49.97	59,867	-0.34(-0.68%)
Mar 13, 2017	49.58	50.80	49.58	50.31	54,282	+0.54(+1.08%)
Mar 10, 2017	49.82	50.02	49.04	49.77	108,654	+0.39(+0.80%)
Mar 09, 2017	50.07	50.26	49.28	49.38	108,174	-0.79(-1.57%)
Mar 08, 2017	50.61	50.75	50.17	50.17	62,915	-0.25(-0.49%)
Mar 07, 2017	50.66	50.95	50.31	50.41	58,538	-0.44(-0.87%)
Mar 06, 2017	51.05	51.25	50.66	50.85	79,027	-0.69(-1.33%)
Mar 03, 2017	52.57	52.77	51.44	51.54	122,631	-0.88(-1.69%)
Mar 02, 2017	53.06	53.11	52.18	52.42	126,615	-0.39(-0.74%)
Mar 01, 2017	52.42	53.01	51.74	52.82	138,311	+1.36(+2.64%)
Feb 28, 2017	52.19	52.78	51.21	51.46	119,708	-0.88(-1.68%)
Feb 27, 2017	51.85	52.39	51.60	52.34	167,097	+0.54(+1.04%)
Feb 24, 2017	50.23	51.90	50.13	51.80	125,263	+0.98(+1.93%)
Feb 23, 2017	52.14	52.14	50.67	50.82	94,502	-1.18(-2.26%)
Feb 22, 2017	51.75	52.09	51.60	51.99	93,576	+0.20(+0.38%)
Feb 21, 2017	51.46	51.90	51.11	51.80	78,560	+0.39(+0.76%)
Feb 17, 2017		51.41	51.41	51.41	0	+0.44(+0.86%)
Feb 16, 2017	50.82	51.02	49.94	50.97	111,608	+0.05(+0.10%)
Feb 15, 2017	50.53	51.02	50.23	50.92	172,868	+0.44(+0.87%)
Feb 14, 2017	49.99	50.72	49.74	50.48	203,114	-0.05(-0.10%)
Feb 13, 2017	50.87	51.02	49.94	50.53	296,994	+0.10(+0.19%)
Feb 10, 2017	46.85	51.31	45.92	50.43	412,411	+4.50(+9.81%)
Feb 09, 2017	45.58	46.27	45.58	45.92	175,941	+0.39(+0.86%)
Feb 08, 2017	46.36	46.36	44.99	45.53	100,286	-1.08(-2.31%)
Feb 07, 2017	46.81	47.15	46.36	46.61	90,569	-0.05(-0.10%)
Feb 06, 2017	46.90	47.19	46.46	46.66	135,707	-0.54(-1.14%)
Feb 03, 2017	46.02	47.20	45.68	47.20	133,304	+1.71(+3.77%)
Feb 02, 2017	46.12	46.36	45.24	45.48	129,910	-0.83(-1.80%)
Feb 01, 2017	46.95	47.34	46.07	46.32	138,028	-0.24(-0.53%)
Jan 31, 2017	46.17	46.75	45.66	46.56	159,077	+0.20(+0.42%)
Jan 30, 2017	47.05	47.20	46.22	46.36	203,647	-1.22(-2.57%)
Jan 27, 2017	48.03	48.37	47.49	47.59	109,078	-0.49(-1.02%)
Jan 26, 2017	48.67	48.86	47.98	48.08	189,759	-0.59(-1.21%)
Jan 25, 2017	49.01	49.11	48.37	48.67	151,874	+0.20(+0.40%)
Jan 24, 2017	47.05	48.52	46.90	48.47	131,407	+1.57(+3.34%)
Jan 23, 2017	47.25	47.74	46.36	46.90	82,163	-0.39(-0.83%)
Jan 20, 2017	47.05	47.39	46.81	47.29	134,006	+0.44(+0.94%)
Jan 19, 2017	46.22	47.20	45.97	46.85	141,925	+0.54(+1.16%)
Jan 18, 2017	46.17	46.51	45.51	46.32	90,117	+0.34(+0.75%)
Jan 17, 2017	46.90	47.00	45.88	45.97	91,366	-1.17(-2.49%)
Jan 13, 2017		47.15	47.15	47.15	0	+0.29(+0.63%)
Jan 12, 2017	47.34	47.34	45.83	46.85	100,688	-0.64(-1.34%)
Jan 11, 2017	46.46	47.49	46.19	47.49	112,651	+0.93(+2.00%)
Jan 10, 2017	45.92	46.76	45.73	46.56	195,551	+0.78(+1.71%)
Jan 09, 2017	45.73	46.07	45.14	45.78	259,224	-0.10(-0.21%)
Jan 06, 2017	46.90	46.90	45.88	45.88	144,612	-0.93(-1.99%)
Jan 05, 2017	49.01	49.35	46.81	46.81	226,310	-2.40(-4.88%)
Jan 04, 2017	48.18	49.25	48.13	49.20	251,643	+1.42(+2.97%)

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.