Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.81	49.09	48.80	49.02	9,869,069	+0.07(+0.14%)
Mar 30, 2017	48.99	49.13	48.85	48.95	6,898,179	-0.15(-0.30%)
Mar 29, 2017	49.12	49.46	48.96	49.10	10,544,773	+0.23(+0.47%)
Mar 28, 2017	48.76	48.91	48.51	48.87	13,201,475	+0.12(+0.24%)
Mar 27, 2017	48.54	48.92	48.46	48.75	10,389,960	+0.01(+0.02%)
Mar 24, 2017	48.73	49.01	48.50	48.74	11,842,495	-0.08(-0.16%)
Mar 23, 2017	48.88	49.24	48.75	48.82	12,262,684	-0.17(-0.35%)
Mar 22, 2017	49.36	49.46	48.80	48.99	12,377,124	-0.32(-0.64%)
Mar 21, 2017	49.62	49.84	49.08	49.31	13,675,478	-0.15(-0.31%)
Mar 20, 2017	49.48	49.61	49.38	49.46	16,812,838	+0.16(+0.33%)
Mar 17, 2017	49.57	49.91	49.29	49.30	18,728,582	-0.22(-0.44%)
Mar 16, 2017	49.82	49.99	49.37	49.52	12,460,376	-0.40(-0.80%)
Mar 15, 2017	49.68	50.12	49.55	49.92	11,697,873	+0.39(+0.78%)
Mar 14, 2017	49.48	49.77	49.41	49.53	10,231,480	+0.04(+0.08%)
Mar 13, 2017	50.33	50.37	49.38	49.49	18,403,732	-0.77(-1.54%)
Mar 10, 2017	50.62	50.72	50.19	50.26	11,516,009	-0.22(-0.44%)
Mar 09, 2017	50.55	50.59	50.20	50.49	10,095,086	+0.07(+0.14%)
Mar 08, 2017	50.54	50.66	50.01	50.42	10,986,680	-0.12(-0.24%)
Mar 07, 2017	50.13	50.81	49.95	50.54	10,868,768	-0.39(-0.77%)
Mar 06, 2017	50.63	51.17	50.49	50.93	11,337,930	-0.08(-0.17%)
Mar 03, 2017		51.05	50.43	51.02	10,862,229	+0.38(+0.76%)
Mar 02, 2017	50.86	51.02	50.57	50.63	11,285,691	-0.10(-0.20%)
Mar 01, 2017	50.62	51.18	50.49	50.73	13,939,315	+0.26(+0.52%)
Feb 28, 2017	50.43	50.69	50.30	50.47	10,101,572	+0.02(+0.03%)
Feb 27, 2017	50.40	50.53	50.23	50.46	9,310,805	-0.24(-0.47%)
Feb 24, 2017	50.30	50.69	50.29	50.69	11,020,528	+0.24(+0.47%)
Feb 23, 2017	50.20	50.66	50.07	50.46	8,946,629	+0.43(+0.86%)
Feb 22, 2017	50.19	50.38	49.87	50.03	11,327,720	-0.15(-0.29%)
Feb 21, 2017	49.73	50.40	49.73	50.17	9,639,504	+0.07(+0.14%)
Feb 17, 2017		50.10	50.10	50.10	0	+0.10(+0.20%)
Feb 16, 2017	49.91	50.12	49.39	50.00	16,113,013	+0.08(+0.15%)
Feb 15, 2017	49.73	50.47	49.69	49.93	23,239,744	-0.38(-0.76%)
Feb 14, 2017	49.53	50.36	49.37	50.31	13,227,654	+0.68(+1.37%)
Feb 13, 2017	49.23	49.67	49.21	49.63	9,332,895	+0.48(+0.97%)
Feb 10, 2017	49.28	49.48	49.01	49.15	11,134,224	-0.18(-0.37%)
Feb 09, 2017	49.28	49.67	49.26	49.34	9,203,003	+0.05(+0.11%)
Feb 08, 2017	48.96	49.41	48.91	49.28	7,708,954	+0.09(+0.19%)
Feb 07, 2017	49.62	49.75	49.08	49.19	11,008,738	-0.57(-1.14%)
Feb 06, 2017	48.98	49.77	48.96	49.76	11,953,032	+0.50(+1.01%)
Feb 03, 2017	48.93	49.29	48.48	49.26	15,205,012	+0.08(+0.17%)
Feb 02, 2017	48.00	49.20	47.91	49.18	24,783,542	+1.59(+3.35%)
Feb 01, 2017	47.55	47.71	47.17	47.58	14,375,622	+0.08(+0.18%)
Jan 31, 2017	46.79	47.69	46.68	47.50	12,814,169	+0.43(+0.91%)
Jan 30, 2017	47.14	47.28	46.69	47.07	10,249,624	-0.25(-0.52%)
Jan 27, 2017	47.03	47.50	46.97	47.31	8,683,053	+0.42(+0.90%)
Jan 26, 2017	46.76	47.01	46.39	46.89	16,584,351	+0.09(+0.20%)
Jan 25, 2017	46.99	47.03	46.56	46.80	18,997,926	-0.10(-0.21%)
Jan 24, 2017	47.19	47.27	46.54	46.90	13,687,025	-0.46(-0.97%)
Jan 23, 2017	47.36	47.81	47.24	47.36	13,290,277	-0.55(-1.15%)
Jan 20, 2017	47.81	48.21	47.62	47.91	32,940,978	+1.69(+3.65%)
Jan 19, 2017	46.78	46.80	46.03	46.23	14,744,625	-0.64(-1.37%)
Jan 18, 2017	47.03	47.34	46.80	46.87	10,612,372	-0.24(-0.50%)
Jan 17, 2017	47.44	47.56	46.89	47.11	13,824,410	-0.66(-1.38%)
Jan 13, 2017		47.77	47.77	47.77	0	+0.10(+0.21%)
Jan 12, 2017	47.91	48.46	47.60	47.67	32,477,588	+0.44(+0.94%)
Jan 11, 2017	47.77	48.40	46.55	47.22	42,689,984	+1.31(+2.85%)
Jan 10, 2017	46.89	46.92	45.89	45.91	19,928,790	-0.90(-1.93%)
Jan 09, 2017	46.20	47.11	46.04	46.82	12,704,206	+0.64(+1.38%)
Jan 06, 2017	46.04	46.33	45.61	46.18	13,362,496	+0.12(+0.27%)
Jan 05, 2017	46.14	46.42	45.97	46.06	13,176,757	-0.02(-0.03%)
Jan 04, 2017	46.36	46.58	46.00	46.07	12,283,450	-0.02(-0.03%)

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.