Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.64	42.74	42.60	42.70	56,506	-0.32(-0.75%)
Mar 30, 2017	43.01	43.12	43.01	43.03	14,843	-0.17(-0.39%)
Mar 29, 2017	43.16	43.23	43.10	43.20	37,502	+0.07(+0.17%)
Mar 28, 2017	42.99	43.16	42.92	43.12	30,622	+0.28(+0.64%)
Mar 27, 2017	42.60	42.85	42.51	42.85	90,163	+0.07(+0.17%)
Mar 24, 2017	42.65	42.82	42.64	42.77	36,706	+0.32(+0.76%)
Mar 23, 2017	42.32	42.55	42.32	42.45	196,204	-0.05(-0.13%)
Mar 22, 2017	42.37	42.52	42.30	42.51	38,346	+0.05(+0.11%)
Mar 21, 2017	42.88	42.91	42.43	42.46	32,467	-0.32(-0.76%)
Mar 20, 2017	42.83	42.89	42.71	42.78	35,995	+0.02(+0.06%)
Mar 17, 2017	42.64	42.84	42.63	42.76	43,546	+0.19(+0.44%)
Mar 16, 2017	42.85	42.86	42.56	42.57	57,915	-0.19(-0.44%)
Mar 15, 2017	42.26	42.76	42.20	42.76	54,819	+0.66(+1.56%)
Mar 14, 2017	42.15	42.15	42.04	42.10	26,977	-0.26(-0.61%)
Mar 13, 2017	42.38	42.38	42.30	42.36	199,032	+0.18(+0.43%)
Mar 10, 2017	42.08	42.21	42.07	42.18	57,961	+0.34(+0.81%)
Mar 09, 2017	41.90	41.90	41.77	41.84	42,707	-0.03(-0.08%)
Mar 08, 2017	42.07	42.07	41.87	41.87	25,300	-0.18(-0.43%)
Mar 07, 2017	42.10	42.17	42.03	42.05	24,124	+0.00(+0.00%)
Mar 06, 2017	42.13	42.13	41.97	42.05	36,890	-0.11(-0.27%)
Mar 03, 2017	42.05	42.17	41.98	42.17	27,360	+0.13(+0.31%)
Mar 02, 2017	42.38	42.38	42.04	42.04	73,936	-0.54(-1.28%)
Mar 01, 2017	42.46	42.62	42.41	42.58	89,054	+0.45(+1.06%)
Feb 28, 2017	42.09	42.22	42.07	42.13	33,358	-0.06(-0.13%)
Feb 27, 2017	42.14	42.19	42.05	42.19	40,010	-0.08(-0.19%)
Feb 24, 2017	42.19	42.28	42.13	42.27	30,200	-0.18(-0.42%)
Feb 23, 2017	42.57	42.57	42.37	42.45	46,331	+0.09(+0.21%)
Feb 22, 2017	42.31	42.39	42.24	42.36	91,480	+0.02(+0.06%)
Feb 21, 2017	42.27	42.37	42.25	42.34	55,490	+0.29(+0.69%)
Feb 17, 2017		42.04	42.04	42.04	0	-0.11(-0.25%)
Feb 16, 2017	42.05	42.15	41.99	42.15	125,785	+0.06(+0.13%)
Feb 15, 2017	41.91	42.11	41.87	42.09	131,569	+0.10(+0.23%)
Feb 14, 2017	41.98	42.00	41.71	42.00	39,045	-0.14(-0.33%)
Feb 13, 2017	42.16	42.21	42.06	42.13	47,463	+0.19(+0.44%)
Feb 10, 2017	41.89	42.00	41.87	41.95	62,511	+0.25(+0.60%)
Feb 09, 2017	41.60	41.71	41.45	41.70	31,453	+0.08(+0.20%)
Feb 08, 2017	41.67	41.67	41.57	41.61	37,414	+0.15(+0.35%)
Feb 07, 2017	41.51	41.55	41.45	41.47	49,171	-0.03(-0.08%)
Feb 06, 2017	41.44	41.50	41.36	41.50	27,044	-0.18(-0.43%)
Feb 03, 2017	41.56	41.70	41.47	41.68	67,959	+0.19(+0.45%)
Feb 02, 2017	41.44	41.51	41.39	41.49	41,979	+0.04(+0.10%)
Feb 01, 2017	41.55	41.62	41.35	41.45	59,771	+0.25(+0.61%)
Jan 31, 2017	41.14	41.31	41.07	41.20	47,262	-0.05(-0.12%)
Jan 30, 2017	41.36	41.36	41.16	41.25	77,427	-0.18(-0.43%)
Jan 27, 2017	41.57	41.57	41.40	41.43	29,755	-0.23(-0.55%)
Jan 26, 2017	41.78	41.78	41.65	41.66	71,840	-0.02(-0.06%)
Jan 25, 2017	41.43	41.68	41.43	41.68	54,062	+0.37(+0.88%)
Jan 24, 2017	41.16	41.35	41.12	41.31	187,135	+0.15(+0.35%)
Jan 23, 2017	41.11	41.19	40.97	41.17	37,604	+0.04(+0.10%)
Jan 20, 2017	41.08	41.18	41.01	41.13	65,215	+0.17(+0.42%)
Jan 19, 2017	41.06	41.06	40.79	40.96	46,022	+0.02(+0.04%)
Jan 18, 2017	41.01	41.05	40.86	40.94	88,858	-0.13(-0.32%)
Jan 17, 2017	41.14	41.15	40.98	41.07	227,220	-0.32(-0.78%)
Jan 13, 2017		41.40	41.40	41.40	0	+0.19(+0.47%)
Jan 12, 2017	41.15	41.24	41.03	41.20	146,972	-0.03(-0.08%)
Jan 11, 2017	41.07	41.26	40.97	41.23	188,972	+0.21(+0.52%)
Jan 10, 2017	41.06	41.14	40.94	41.02	1,278,716	-0.02(-0.05%)
Jan 09, 2017	41.01	41.05	40.93	41.04	127,904	+0.14(+0.34%)
Jan 06, 2017	40.94	40.97	40.83	40.90	109,145	-0.11(-0.28%)
Jan 05, 2017	40.87	41.05	40.87	41.01	223,607	+0.37(+0.90%)
Jan 04, 2017	40.36	40.65	40.36	40.65	90,722	+0.71(+1.79%)

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.