Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.94	42.98	42.87	42.91	215,888	-0.02(-0.04%)
Mar 30, 2017	42.96	42.96	42.89	42.92	281,967	-0.03(-0.08%)
Mar 29, 2017	42.90	42.98	42.87	42.96	237,815	+0.04(+0.10%)
Mar 28, 2017	42.94	42.96	42.90	42.91	107,429	+0.00(+0.00%)
Mar 27, 2017	42.91	42.99	42.89	42.91	113,153	-0.01(-0.03%)
Mar 24, 2017	42.89	42.96	42.87	42.93	265,673	+0.01(+0.03%)
Mar 23, 2017	42.97	42.97	42.90	42.91	165,497	+0.01(+0.01%)
Mar 22, 2017	42.92	42.95	42.85	42.91	192,621	+0.00(+0.00%)
Mar 21, 2017	42.87	42.92	42.87	42.91	74,152	+0.00(+0.00%)
Mar 20, 2017	42.87	42.92	42.86	42.91	67,014	+0.02(+0.04%)
Mar 17, 2017	42.92	42.92	42.86	42.89	68,165	-0.02(-0.04%)
Mar 16, 2017	42.85	42.92	42.85	42.91	103,455	+0.07(+0.15%)
Mar 15, 2017	42.82	42.87	42.78	42.84	104,897	-0.02(-0.06%)
Mar 14, 2017	42.81	42.87	42.80	42.87	122,513	+0.00(+0.00%)
Mar 13, 2017	42.80	42.86	42.80	42.87	79,236	+0.01(+0.02%)
Mar 10, 2017	42.85	42.88	42.81	42.86	242,998	-0.01(-0.02%)
Mar 09, 2017	42.86	42.91	42.83	42.87	109,916	-0.02(-0.06%)
Mar 08, 2017	42.91	42.92	42.87	42.89	221,346	-0.03(-0.08%)
Mar 07, 2017	42.93	42.95	42.90	42.92	129,042	-0.02(-0.06%)
Mar 06, 2017	42.93	42.95	42.90	42.95	206,674	+0.10(+0.23%)
Mar 03, 2017	43.02	43.02	42.85	42.85	151,167	-0.09(-0.21%)
Mar 02, 2017	42.97	42.97	42.87	42.94	435,800	+0.01(+0.02%)
Mar 01, 2017	42.88	42.97	42.87	42.93	216,249	-0.02(-0.06%)
Feb 28, 2017	42.94	42.97	42.89	42.96	128,301	+0.01(+0.02%)
Feb 27, 2017	42.92	43.00	42.92	42.95	109,500	+0.00(+0.00%)
Feb 24, 2017	42.93	42.95	42.90	42.95	115,718	+0.05(+0.11%)
Feb 23, 2017	42.90	42.92	42.87	42.90	220,216	-0.02(-0.06%)
Feb 22, 2017	42.94	42.94	42.87	42.92	186,752	-0.00(-0.00%)
Feb 21, 2017	42.90	42.93	42.86	42.93	103,355	+0.01(+0.02%)
Feb 17, 2017		42.92	42.92	42.92	0	+0.04(+0.10%)
Feb 16, 2017	42.83	42.91	42.83	42.88	175,203	+0.02(+0.04%)
Feb 15, 2017	42.89	42.89	42.82	42.86	159,107	+0.02(+0.04%)
Feb 14, 2017	42.97	42.97	42.83	42.84	138,746	-0.07(-0.17%)
Feb 13, 2017	42.99	42.99	42.84	42.92	86,067	+0.02(+0.04%)
Feb 10, 2017	42.95	42.95	42.85	42.90	105,269	+0.02(+0.04%)
Feb 09, 2017	42.97	42.97	42.78	42.89	225,438	-0.10(-0.23%)
Feb 08, 2017	42.97	42.98	42.89	42.98	132,632	+0.02(+0.06%)
Feb 07, 2017	42.97	42.97	42.86	42.96	112,887	+0.00(+0.00%)
Feb 06, 2017	42.85	42.96	42.84	42.96	159,688	+0.06(+0.13%)
Feb 03, 2017	42.89	42.90	42.79	42.90	165,937	+0.03(+0.08%)
Feb 02, 2017	42.86	42.87	42.79	42.87	99,513	+0.11(+0.27%)
Feb 01, 2017	42.70	42.78	42.69	42.75	193,486	-0.06(-0.13%)
Jan 31, 2017	42.80	42.81	42.71	42.81	198,255	+0.06(+0.13%)
Jan 30, 2017	42.69	42.75	42.69	42.75	92,038	+0.03(+0.08%)
Jan 27, 2017	42.61	42.72	42.61	42.72	135,366	+0.04(+0.10%)
Jan 26, 2017	42.69	42.70	42.61	42.68	87,146	+0.02(+0.04%)
Jan 25, 2017	42.77	42.77	42.61	42.66	348,111	-0.11(-0.25%)
Jan 24, 2017	42.83	42.83	42.71	42.77	93,597	-0.02(-0.04%)
Jan 23, 2017	42.83	42.83	42.72	42.79	195,042	+0.01(+0.02%)
Jan 20, 2017	42.79	42.79	42.67	42.78	173,576	-0.03(-0.08%)
Jan 19, 2017	42.83	42.83	42.71	42.81	106,263	+0.07(+0.15%)
Jan 18, 2017	42.82	42.82	42.73	42.75	167,831	-0.05(-0.11%)
Jan 17, 2017	42.76	42.80	42.76	42.80	96,304	+0.03(+0.08%)
Jan 13, 2017		42.76	42.76	42.76	0	-0.07(-0.15%)
Jan 12, 2017	42.86	42.86	42.76	42.83	368,146	+0.02(+0.06%)
Jan 11, 2017	42.80	42.81	42.76	42.81	150,227	+0.02(+0.06%)
Jan 10, 2017	42.76	42.79	42.71	42.78	126,854	-0.10(-0.23%)
Jan 09, 2017	42.81	42.88	42.76	42.88	187,019	+0.14(+0.33%)
Jan 06, 2017	42.74	42.84	42.72	42.74	114,070	-0.06(-0.13%)
Jan 05, 2017	42.72	42.85	42.72	42.80	172,652	+0.07(+0.17%)
Jan 04, 2017	42.68	42.81	42.67	42.72	287,540	-0.06(-0.13%)

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.