Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.11	45.23	44.78	44.82	14,735,132	-0.47(-1.03%)
Mar 30, 2017	44.83	45.44	44.78	45.28	15,035,574	+0.46(+1.02%)
Mar 29, 2017	45.04	45.16	44.73	44.83	12,827,511	-0.23(-0.52%)
Mar 28, 2017	44.57	45.29	44.48	45.06	18,478,536	+0.46(+1.03%)
Mar 27, 2017	43.99	44.75	43.67	44.60	20,932,590	-0.35(-0.79%)
Mar 24, 2017	44.69	45.13	44.46	44.95	26,239,030	+0.47(+1.05%)
Mar 23, 2017	44.47	45.08	44.27	44.49	23,595,258	-0.06(-0.14%)
Mar 22, 2017	44.71	44.74	44.16	44.55	34,451,784	-0.42(-0.93%)
Mar 21, 2017	46.64	46.67	44.79	44.97	39,449,172	-1.43(-3.09%)
Mar 20, 2017	47.08	47.08	46.40	46.40	21,936,510	-0.84(-1.77%)
Mar 17, 2017	47.80	47.84	47.12	47.24	26,062,934	-0.52(-1.10%)
Mar 16, 2017	47.39	47.84	47.31	47.76	22,936,384	+0.49(+1.04%)
Mar 15, 2017	47.43	47.76	46.99	47.27	22,078,004	-0.04(-0.09%)
Mar 14, 2017	47.10	47.35	46.90	47.31	13,517,307	+0.05(+0.10%)
Mar 13, 2017	47.37	47.53	47.12	47.26	17,465,280	-0.12(-0.25%)
Mar 10, 2017	47.49	47.65	47.12	47.39	18,778,342	+0.12(+0.26%)
Mar 09, 2017	47.06	47.40	46.86	47.26	19,524,188	+0.39(+0.84%)
Mar 08, 2017	47.47	47.61	46.83	46.87	18,269,730	-0.07(-0.15%)
Mar 07, 2017	47.05	47.12	46.72	46.94	16,268,627	-0.25(-0.53%)
Mar 06, 2017	47.14	47.41	46.85	47.19	16,421,989	-0.23(-0.48%)
Mar 03, 2017	47.39	47.70	47.24	47.42	18,323,254	+0.15(+0.31%)
Mar 02, 2017	48.13	48.14	47.16	47.27	21,784,084	-0.82(-1.71%)
Mar 01, 2017	47.59	48.30	47.58	48.09	32,161,534	+1.49(+3.20%)
Feb 28, 2017	46.69	46.96	46.48	46.60	19,306,724	-0.14(-0.31%)
Feb 27, 2017	46.55	46.90	46.47	46.75	12,544,873	+0.20(+0.43%)
Feb 24, 2017	46.46	46.63	46.15	46.55	20,341,788	-0.55(-1.16%)
Feb 23, 2017	47.05	47.18	46.75	47.10	17,185,430	+0.10(+0.22%)
Feb 22, 2017	46.70	47.18	46.70	46.99	15,323,101	+0.09(+0.19%)
Feb 21, 2017	46.90	47.21	46.62	46.90	20,992,218	+0.13(+0.28%)
Feb 17, 2017		46.77	46.77	46.77	0	-0.02(-0.05%)
Feb 16, 2017	46.99	46.99	46.31	46.80	18,249,306	-0.35(-0.73%)
Feb 15, 2017	46.78	47.51	46.61	47.14	31,483,600	+0.46(+0.98%)
Feb 14, 2017	46.00	46.70	45.89	46.69	20,344,106	+0.72(+1.58%)
Feb 13, 2017	45.95	46.31	45.81	45.96	19,032,384	+0.18(+0.39%)
Feb 10, 2017	45.91	45.93	45.62	45.78	15,236,240	+0.10(+0.23%)
Feb 09, 2017	44.79	45.71	44.83	45.68	19,754,558	+0.89(+1.98%)
Feb 08, 2017	45.26	45.26	44.42	44.79	23,089,624	-0.57(-1.26%)
Feb 07, 2017	45.78	46.05	45.31	45.36	18,550,974	-0.17(-0.37%)
Feb 06, 2017	45.96	46.23	45.49	45.53	17,309,524	-0.58(-1.26%)
Feb 03, 2017	45.80	46.13	45.44	46.11	24,689,474	+1.22(+2.73%)
Feb 02, 2017	44.74	45.06	44.61	44.89	16,199,794	-0.13(-0.29%)
Feb 01, 2017	45.53	45.95	44.91	45.02	26,254,142	-0.03(-0.07%)
Jan 31, 2017	44.77	45.09	44.63	45.05	28,017,300	+0.20(+0.45%)
Jan 30, 2017	44.88	45.04	44.62	44.85	19,945,574	-0.41(-0.90%)
Jan 27, 2017	45.61	45.67	45.11	45.26	21,489,196	-0.47(-1.03%)
Jan 26, 2017	45.27	45.85	45.26	45.73	29,698,466	+0.45(+0.99%)
Jan 25, 2017	44.29	45.45	44.21	45.28	40,301,576	+1.54(+3.51%)
Jan 24, 2017	43.48	44.04	43.29	43.75	23,143,446	+0.36(+0.83%)
Jan 23, 2017	43.75	43.99	43.31	43.39	21,494,032	-0.66(-1.49%)
Jan 20, 2017	43.79	44.07	43.68	44.04	30,210,074	+0.39(+0.90%)
Jan 19, 2017	43.38	43.80	43.08	43.65	26,140,936	+0.25(+0.57%)
Jan 18, 2017	43.01	43.42	42.66	43.40	26,490,080	+0.39(+0.91%)
Jan 17, 2017	43.83	43.95	42.85	43.01	33,723,972	-1.22(-2.77%)
Jan 13, 2017		44.23	44.23	44.23	0	+0.65(+1.49%)
Jan 12, 2017	43.71	43.81	43.11	43.59	25,713,120	-0.24(-0.55%)
Jan 11, 2017	43.67	43.83	42.96	43.83	26,043,662	+0.14(+0.33%)
Jan 10, 2017	43.47	44.13	43.40	43.68	22,479,380	+0.30(+0.70%)
Jan 09, 2017	43.73	43.83	43.33	43.38	27,249,732	-0.64(-1.45%)
Jan 06, 2017	44.19	44.44	43.75	44.02	23,401,890	-0.11(-0.25%)
Jan 05, 2017	44.38	44.64	43.57	44.13	23,545,834	-0.70(-1.55%)
Jan 04, 2017	44.91	45.03	44.48	44.83	18,796,436	+0.04(+0.09%)

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.