Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.40	43.42	42.83	42.89	221,894	-0.33(-0.77%)
Mar 30, 2017	42.14	43.54	42.14	43.22	225,982	+1.14(+2.71%)
Mar 29, 2017	42.15	42.78	41.91	42.08	116,928	-0.03(-0.07%)
Mar 28, 2017	41.14	42.37	40.88	42.11	128,688	+0.73(+1.77%)
Mar 27, 2017	41.01	41.54	39.78	41.38	211,837	-0.45(-1.07%)
Mar 24, 2017	42.16	42.38	41.53	41.82	177,350	-0.17(-0.40%)
Mar 23, 2017	41.48	42.40	41.42	41.99	142,045	+0.45(+1.09%)
Mar 22, 2017	41.95	42.29	41.12	41.54	209,302	-0.69(-1.64%)
Mar 21, 2017	44.86	44.86	42.14	42.23	211,692	-2.32(-5.21%)
Mar 20, 2017	44.72	45.00	44.45	44.55	217,478	-0.42(-0.94%)
Mar 17, 2017	44.67	45.19	44.38	44.98	361,401	+0.12(+0.26%)
Mar 16, 2017	44.38	45.00	44.27	44.86	115,311	+0.59(+1.32%)
Mar 15, 2017	44.87	45.26	44.13	44.28	154,479	-0.45(-1.02%)
Mar 14, 2017	44.52	44.94	43.98	44.73	74,318	+0.00(+0.00%)
Mar 13, 2017	44.48	45.00	44.47	44.73	111,180	+0.24(+0.54%)
Mar 10, 2017	45.48	45.48	43.98	44.49	176,791	-0.63(-1.40%)
Mar 09, 2017	45.52	45.72	44.96	45.12	104,562	-0.03(-0.07%)
Mar 08, 2017	45.52	45.84	45.03	45.15	183,261	+0.05(+0.12%)
Mar 07, 2017	45.73	45.74	45.05	45.10	152,083	-0.68(-1.48%)
Mar 06, 2017	45.62	45.97	45.40	45.78	151,180	-0.02(-0.05%)
Mar 03, 2017	45.44	45.89	44.91	45.80	289,807	+0.35(+0.78%)
Mar 02, 2017	46.81	46.81	45.40	45.45	172,509	-1.40(-2.99%)
Mar 01, 2017	45.72	47.00	45.49	46.85	506,990	+2.05(+4.58%)
Feb 28, 2017	45.29	45.47	44.58	44.80	219,880	-0.79(-1.74%)
Feb 27, 2017	45.28	45.65	44.83	45.59	156,388	+0.32(+0.70%)
Feb 24, 2017	45.36	45.53	44.95	45.28	135,380	-0.46(-1.01%)
Feb 23, 2017	45.62	45.79	45.17	45.74	175,776	+0.12(+0.25%)
Feb 22, 2017	45.35	45.85	45.24	45.62	104,362	+0.08(+0.19%)
Feb 21, 2017	45.12	45.68	44.98	45.54	120,075	+0.53(+1.18%)
Feb 17, 2017		45.01	45.01	45.01	0	-0.12(-0.26%)
Feb 16, 2017	44.86	45.14	44.55	45.12	127,583	+0.25(+0.57%)
Feb 15, 2017	44.81	44.98	44.57	44.87	264,507	+0.14(+0.31%)
Feb 14, 2017	44.13	44.92	43.64	44.73	200,229	+0.55(+1.26%)
Feb 13, 2017	43.91	44.20	43.83	44.18	260,307	+0.62(+1.42%)
Feb 10, 2017	43.73	43.81	43.32	43.56	143,974	+0.01(+0.02%)
Feb 09, 2017	43.06	43.78	42.93	43.55	140,603	+0.54(+1.25%)
Feb 08, 2017	43.27	43.27	42.50	43.01	129,016	-0.36(-0.84%)
Feb 07, 2017	43.68	43.94	43.23	43.37	111,372	-0.21(-0.48%)
Feb 06, 2017	43.71	44.08	42.97	43.58	102,032	-0.35(-0.81%)
Feb 03, 2017	42.91	43.94	42.78	43.94	181,110	+1.60(+3.77%)
Feb 02, 2017	42.74	42.76	42.12	42.34	156,010	-0.55(-1.29%)
Feb 01, 2017	43.69	44.19	42.77	42.90	198,302	-0.36(-0.84%)
Jan 31, 2017	43.20	44.00	42.94	43.26	205,435	-0.05(-0.12%)
Jan 30, 2017	43.90	43.90	42.89	43.31	299,406	-0.95(-2.14%)
Jan 27, 2017	44.44	44.44	43.88	44.26	360,462	-0.19(-0.43%)
Jan 26, 2017	44.79	45.48	43.94	44.45	297,690	-0.26(-0.59%)
Jan 25, 2017	44.65	44.75	44.41	44.72	242,180	+0.45(+1.01%)
Jan 24, 2017	43.59	44.33	43.51	44.27	247,574	+0.77(+1.77%)
Jan 23, 2017	43.58	43.95	43.27	43.50	109,409	-0.29(-0.67%)
Jan 20, 2017	43.37	44.11	43.37	43.79	138,633	+0.45(+1.03%)
Jan 19, 2017	43.63	43.71	43.14	43.34	183,899	-0.23(-0.53%)
Jan 18, 2017	43.50	43.64	43.14	43.57	263,050	+0.38(+0.87%)
Jan 17, 2017	43.98	43.98	43.12	43.20	273,763	-1.12(-2.52%)
Jan 13, 2017		44.31	44.31	44.31	0	+0.72(+1.64%)
Jan 12, 2017	44.25	44.25	43.41	43.60	241,705	-0.76(-1.72%)
Jan 11, 2017	44.09	44.38	43.77	44.36	318,578	+0.29(+0.66%)
Jan 10, 2017	43.12	44.13	42.96	44.07	413,602	+0.98(+2.27%)
Jan 09, 2017	43.71	43.71	42.97	43.09	200,815	-0.62(-1.43%)
Jan 06, 2017	43.46	44.01	43.05	43.71	354,400	+0.53(+1.23%)
Jan 05, 2017	44.09	44.09	42.94	43.18	232,144	-1.16(-2.61%)
Jan 04, 2017	43.42	44.38	43.22	44.34	402,086	+1.12(+2.59%)

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.