Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	51.86	52.76	51.57	52.52	248,415	+0.47(+0.91%)
Mar 30, 2017	52.15	52.37	51.69	52.04	206,452	+0.06(+0.11%)
Mar 29, 2017	51.34	52.09	50.78	51.99	166,350	+0.71(+1.39%)
Mar 28, 2017	50.18	51.45	49.63	51.28	216,635	+0.84(+1.66%)
Mar 27, 2017	49.55	51.03	49.05	50.44	246,620	+0.50(+1.01%)
Mar 24, 2017	49.30	50.11	48.51	49.93	2,014,200	+0.70(+1.41%)
Mar 23, 2017	48.60	49.63	48.56	49.24	218,698	+0.81(+1.67%)
Mar 22, 2017	48.69	49.29	48.20	48.43	241,605	-0.30(-0.62%)
Mar 21, 2017	49.15	50.33	48.66	48.73	592,225	+1.82(+3.87%)
Mar 20, 2017	47.67	47.74	46.73	46.91	66,974	-0.93(-1.95%)
Mar 17, 2017	47.47	48.03	47.17	47.85	111,259	+0.34(+0.73%)
Mar 16, 2017	47.35	47.57	46.70	47.50	87,949	+0.25(+0.53%)
Mar 15, 2017	46.53	47.36	45.85	47.25	64,018	+1.13(+2.44%)
Mar 14, 2017	46.36	46.46	45.69	46.12	46,907	-0.27(-0.57%)
Mar 13, 2017	46.26	46.60	46.17	46.39	61,783	+0.12(+0.26%)
Mar 10, 2017	46.25	46.43	45.83	46.27	70,242	+0.24(+0.51%)
Mar 09, 2017	45.34	46.79	45.34	46.03	185,995	+0.61(+1.34%)
Mar 08, 2017	44.99	45.56	44.99	45.42	126,103	+0.30(+0.67%)
Mar 07, 2017	44.90	45.31	44.53	45.12	130,450	+0.15(+0.34%)
Mar 06, 2017	44.43	45.77	44.24	44.97	124,453	+0.22(+0.50%)
Mar 03, 2017	44.19	45.02	43.94	44.75	104,769	+0.41(+0.92%)
Mar 02, 2017	44.49	45.00	43.61	44.34	117,782	-0.16(-0.35%)
Mar 01, 2017	44.40	45.84	43.94	44.50	109,649	+0.44(+0.99%)
Feb 28, 2017	44.68	44.95	43.71	44.06	235,558	-0.93(-2.07%)
Feb 27, 2017	45.07	45.26	44.76	44.99	120,720	-0.13(-0.29%)
Feb 24, 2017	45.08	45.94	44.90	45.12	119,358	+0.26(+0.58%)
Feb 23, 2017	44.61	45.23	44.16	44.86	70,904	+0.32(+0.71%)
Feb 22, 2017	44.32	44.74	44.19	44.55	75,453	-0.11(-0.25%)
Feb 21, 2017	44.06	45.05	44.06	44.66	81,145	+0.32(+0.72%)
Feb 17, 2017		44.34	44.34	44.34	0	+0.48(+1.10%)
Feb 16, 2017	44.52	44.81	43.77	43.86	71,372	-0.77(-1.74%)
Feb 15, 2017	45.16	45.16	44.50	44.63	61,348	-0.83(-1.82%)
Feb 14, 2017	45.02	45.49	44.30	45.46	106,743	+0.10(+0.22%)
Feb 13, 2017	44.79	45.54	44.57	45.36	86,157	+0.76(+1.71%)
Feb 10, 2017	44.70	45.60	43.87	44.60	182,366	-0.09(-0.21%)
Feb 09, 2017	44.27	45.40	44.27	44.69	101,545	+0.57(+1.28%)
Feb 08, 2017	44.44	44.78	43.73	44.12	98,684	-0.44(-0.98%)
Feb 07, 2017	44.55	45.03	43.97	44.56	74,593	+0.01(+0.03%)
Feb 06, 2017	45.92	46.13	44.37	44.55	145,083	-1.43(-3.11%)
Feb 03, 2017	46.17	46.95	45.92	45.97	148,999	+0.16(+0.36%)
Feb 02, 2017	45.29	47.37	40.87	45.81	416,978	-1.89(-3.96%)
Feb 01, 2017	47.36	48.23	47.36	47.70	84,717	+0.49(+1.03%)
Jan 31, 2017	47.74	49.22	46.82	47.21	96,209	-0.52(-1.10%)
Jan 30, 2017	47.79	48.65	47.56	47.73	72,055	-0.04(-0.08%)
Jan 27, 2017	48.05	48.32	47.17	47.77	41,096	-0.03(-0.06%)
Jan 26, 2017	49.27	49.27	47.67	47.80	51,937	-1.38(-2.82%)
Jan 25, 2017	48.67	49.22	48.18	49.18	60,413	+0.90(+1.86%)
Jan 24, 2017	48.56	48.66	47.83	48.28	58,446	-0.21(-0.43%)
Jan 23, 2017	48.53	48.84	47.89	48.49	56,819	+0.06(+0.13%)
Jan 20, 2017	48.99	50.48	48.40	48.43	83,537	-0.57(-1.16%)
Jan 19, 2017	50.11	50.11	48.66	48.99	55,747	-1.18(-2.35%)
Jan 18, 2017	48.89	50.57	48.89	50.17	83,831	+1.36(+2.79%)
Jan 17, 2017	49.02	49.22	48.67	48.81	55,465	-0.06(-0.13%)
Jan 13, 2017		48.87	48.87	48.87	0	+0.14(+0.29%)
Jan 12, 2017	49.27	49.49	48.31	48.73	57,380	-0.62(-1.25%)
Jan 11, 2017	49.38	49.97	48.88	49.35	80,914	+0.01(+0.01%)
Jan 10, 2017	49.18	49.68	48.84	49.34	116,513	+0.17(+0.34%)
Jan 09, 2017	50.19	50.19	49.13	49.17	72,059	-1.13(-2.24%)
Jan 06, 2017	51.28	51.28	50.02	50.30	58,384	-0.82(-1.60%)
Jan 05, 2017	50.92	51.80	49.53	51.12	83,675	+0.17(+0.34%)
Jan 04, 2017	50.65	51.07	50.37	50.95	84,192	+0.47(+0.94%)

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.