Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.93	42.09	41.90	41.94	2,132,806	-0.03(-0.08%)
Mar 30, 2017	41.84	42.01	41.81	41.97	967,329	+0.11(+0.26%)
Mar 29, 2017	41.68	41.88	41.60	41.86	1,281,770	+0.15(+0.35%)
Mar 28, 2017	41.32	41.79	41.32	41.72	1,001,173	+0.33(+0.80%)
Mar 27, 2017	41.14	41.45	40.99	41.39	1,451,854	-0.08(-0.19%)
Mar 24, 2017	41.59	41.68	41.30	41.47	861,135	+0.02(+0.06%)
Mar 23, 2017	41.39	41.69	41.27	41.44	1,001,457	+0.04(+0.10%)
Mar 22, 2017	41.28	41.45	41.14	41.40	1,075,993	+0.13(+0.32%)
Mar 21, 2017	42.12	42.13	41.25	41.27	2,216,876	-0.69(-1.65%)
Mar 20, 2017	42.07	42.09	41.87	41.96	1,003,741	-0.11(-0.26%)
Mar 17, 2017	42.17	42.18	42.01	42.07	1,174,664	+0.02(+0.04%)
Mar 16, 2017	42.20	42.20	42.00	42.05	1,252,800	-0.06(-0.15%)
Mar 15, 2017	41.76	42.22	41.72	42.12	1,521,329	+0.52(+1.25%)
Mar 14, 2017	41.66	41.67	41.43	41.60	1,571,491	-0.21(-0.49%)
Mar 13, 2017	41.68	41.82	41.68	41.80	1,016,584	+0.12(+0.29%)
Mar 10, 2017	41.74	41.79	41.47	41.68	1,171,494	+0.18(+0.44%)
Mar 09, 2017	41.56	41.73	41.31	41.50	1,145,410	-0.11(-0.26%)
Mar 08, 2017	41.84	41.87	41.58	41.60	1,459,677	-0.16(-0.38%)
Mar 07, 2017	41.91	41.94	41.74	41.76	1,210,004	-0.21(-0.49%)
Mar 06, 2017	42.00	42.02	41.84	41.97	1,032,924	-0.23(-0.53%)
Mar 03, 2017	42.18	42.23	42.04	42.20	1,231,360	+0.03(+0.06%)
Mar 02, 2017	42.48	42.48	42.16	42.17	1,016,338	-0.37(-0.87%)
Mar 01, 2017	42.43	42.63	42.36	42.54	1,664,781	+0.52(+1.23%)
Feb 28, 2017	42.17	42.20	41.98	42.02	1,695,499	-0.29(-0.69%)
Feb 27, 2017	42.12	42.32	42.06	42.31	5,295,386	+0.17(+0.40%)
Feb 24, 2017	41.79	42.14	41.75	42.14	1,101,795	+0.13(+0.30%)
Feb 23, 2017	42.27	42.31	41.89	42.01	987,526	-0.16(-0.37%)
Feb 22, 2017	42.27	42.30	42.11	42.17	1,644,612	-0.14(-0.34%)
Feb 21, 2017	42.10	42.34	42.06	42.31	1,224,052	+0.31(+0.74%)
Feb 17, 2017		42.00	42.00	42.00	0	+0.05(+0.13%)
Feb 16, 2017	42.05	42.13	41.81	41.95	1,036,596	-0.10(-0.23%)
Feb 15, 2017	41.84	42.10	41.81	42.05	1,295,148	+0.17(+0.39%)
Feb 14, 2017	41.72	41.89	41.62	41.88	1,555,957	+0.10(+0.24%)
Feb 13, 2017	41.79	41.86	41.73	41.78	1,146,659	+0.12(+0.29%)
Feb 10, 2017	41.64	41.71	41.54	41.66	1,376,933	+0.18(+0.43%)
Feb 09, 2017	41.25	41.52	41.25	41.48	1,822,619	+0.31(+0.76%)
Feb 08, 2017		41.18	40.86	41.17	1,067,337	+0.12(+0.29%)
Feb 07, 2017	41.20	41.25	40.99	41.05	1,040,760	-0.08(-0.20%)
Feb 06, 2017	41.15	41.24	41.05	41.13	2,001,012	-0.11(-0.27%)
Feb 03, 2017	41.14	41.27	41.07	41.24	1,301,467	+0.34(+0.84%)
Feb 02, 2017	40.78	40.97	40.66	40.90	996,155	+0.14(+0.34%)
Feb 01, 2017	41.07	41.11	40.63	40.76	1,586,081	-0.13(-0.32%)
Jan 31, 2017	40.67	40.92	40.59	40.89	2,459,062	+0.11(+0.28%)
Jan 30, 2017	40.85	40.87	40.48	40.78	2,059,194	-0.28(-0.68%)
Jan 27, 2017	41.26	41.28	41.00	41.06	1,108,113	-0.15(-0.37%)
Jan 26, 2017	41.31	41.38	41.17	41.21	984,732	-0.11(-0.26%)
Jan 25, 2017	41.17	41.32	41.15	41.32	1,725,443	+0.31(+0.75%)
Jan 24, 2017	40.66	41.06	40.66	41.01	1,141,711	+0.49(+1.20%)
Jan 23, 2017	40.56	40.63	40.36	40.52	1,071,739	-0.11(-0.27%)
Jan 20, 2017	40.61	40.74	40.46	40.63	1,210,851	+0.16(+0.40%)
Jan 19, 2017	40.70	40.76	40.36	40.47	1,257,027	-0.23(-0.57%)
Jan 18, 2017	40.59	40.70	40.44	40.70	809,944	+0.17(+0.42%)
Jan 17, 2017	40.60	40.73	40.45	40.53	1,339,211	-0.17(-0.43%)
Jan 13, 2017		40.70	40.70	40.70	0	+0.12(+0.30%)
Jan 12, 2017	40.60	40.61	40.23	40.58	1,232,309	-0.13(-0.31%)
Jan 11, 2017	40.60	40.71	40.48	40.71	1,756,493	+0.13(+0.31%)
Jan 10, 2017	40.49	40.71	40.45	40.58	1,700,483	+0.13(+0.31%)
Jan 09, 2017	40.62	40.66	40.43	40.45	1,114,100	-0.22(-0.54%)
Jan 06, 2017	40.62	40.80	40.51	40.67	1,034,294	+0.09(+0.23%)
Jan 05, 2017	40.64	40.71	40.39	40.58	1,209,870	-0.19(-0.47%)
Jan 04, 2017	40.35	40.78	40.35	40.77	1,565,643	+0.53(+1.31%)

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.