Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.93	42.09	41.89	41.94	2,132,930	-0.03(-0.08%)
Mar 30, 2017	41.83	42.01	41.81	41.97	967,386	+0.11(+0.26%)
Mar 29, 2017	41.68	41.87	41.59	41.86	1,281,845	+0.15(+0.35%)
Mar 28, 2017	41.32	41.79	41.31	41.71	1,001,231	+0.33(+0.80%)
Mar 27, 2017	41.14	41.45	40.99	41.38	1,451,938	-0.08(-0.19%)
Mar 24, 2017	41.58	41.67	41.30	41.46	861,185	+0.02(+0.06%)
Mar 23, 2017	41.39	41.69	41.27	41.44	1,001,516	+0.04(+0.10%)
Mar 22, 2017	41.28	41.45	41.14	41.40	1,076,055	+0.13(+0.32%)
Mar 21, 2017	42.12	42.13	41.25	41.27	2,217,005	-0.69(-1.65%)
Mar 20, 2017	42.06	42.09	41.87	41.96	1,003,800	-0.11(-0.26%)
Mar 17, 2017	42.17	42.18	42.01	42.07	1,174,733	+0.02(+0.04%)
Mar 16, 2017	42.20	42.20	41.99	42.05	1,252,873	-0.06(-0.15%)
Mar 15, 2017	41.76	42.22	41.72	42.12	1,521,418	+0.52(+1.25%)
Mar 14, 2017	41.65	41.67	41.42	41.59	1,571,583	-0.21(-0.49%)
Mar 13, 2017	41.68	41.81	41.68	41.80	1,016,643	+0.12(+0.29%)
Mar 10, 2017	41.74	41.78	41.47	41.68	1,171,562	+0.18(+0.44%)
Mar 09, 2017	41.56	41.73	41.31	41.49	1,145,477	-0.11(-0.26%)
Mar 08, 2017	41.84	41.86	41.58	41.60	1,459,762	-0.16(-0.38%)
Mar 07, 2017	41.91	41.94	41.73	41.76	1,210,075	-0.21(-0.49%)
Mar 06, 2017	42.00	42.02	41.84	41.97	1,032,984	-0.23(-0.53%)
Mar 03, 2017	42.18	42.23	42.03	42.19	1,231,431	+0.03(+0.06%)
Mar 02, 2017	42.48	42.48	42.16	42.17	1,016,397	-0.37(-0.87%)
Mar 01, 2017	42.43	42.62	42.35	42.53	1,664,878	+0.52(+1.23%)
Feb 28, 2017	42.16	42.20	41.98	42.02	1,695,598	-0.29(-0.69%)
Feb 27, 2017	42.11	42.32	42.05	42.31	5,295,695	+0.17(+0.40%)
Feb 24, 2017	41.79	42.14	41.75	42.14	1,101,859	+0.13(+0.30%)
Feb 23, 2017	42.27	42.30	41.89	42.01	987,584	-0.16(-0.37%)
Feb 22, 2017	42.26	42.30	42.11	42.17	1,644,708	-0.14(-0.34%)
Feb 21, 2017	42.09	42.33	42.05	42.31	1,224,123	+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	1,036,656	-0.10(-0.23%)
Feb 15, 2017	41.84	42.10	41.81	42.05	1,295,224	+0.17(+0.39%)
Feb 14, 2017	41.72	41.89	41.62	41.88	1,556,048	+0.10(+0.24%)
Feb 13, 2017	41.79	41.86	41.73	41.78	1,146,726	+0.12(+0.29%)
Feb 10, 2017	41.64	41.70	41.54	41.66	1,377,014	+0.18(+0.43%)
Feb 09, 2017	41.25	41.52	41.24	41.48	1,822,726	+0.31(+0.76%)
Feb 08, 2017		41.17	40.85	41.17	1,067,399	+0.12(+0.29%)
Feb 07, 2017	41.20	41.25	40.98	41.05	1,040,821	-0.08(-0.20%)
Feb 06, 2017	41.14	41.24	41.04	41.13	2,001,129	-0.11(-0.27%)
Feb 03, 2017	41.14	41.27	41.07	41.24	1,301,542	+0.34(+0.84%)
Feb 02, 2017	40.78	40.97	40.66	40.90	996,213	+0.14(+0.34%)
Feb 01, 2017	41.07	41.11	40.62	40.76	1,586,173	-0.13(-0.32%)
Jan 31, 2017	40.67	40.92	40.59	40.89	2,459,205	+0.11(+0.28%)
Jan 30, 2017	40.85	40.87	40.47	40.78	2,059,314	-0.28(-0.68%)
Jan 27, 2017	41.26	41.28	41.00	41.05	1,108,178	-0.15(-0.37%)
Jan 26, 2017	41.31	41.38	41.16	41.21	984,790	-0.11(-0.26%)
Jan 25, 2017	41.17	41.32	41.15	41.31	1,725,544	+0.31(+0.75%)
Jan 24, 2017	40.66	41.05	40.66	41.01	1,141,778	+0.49(+1.20%)
Jan 23, 2017	40.56	40.63	40.36	40.52	1,071,801	-0.11(-0.27%)
Jan 20, 2017	40.61	40.73	40.46	40.63	1,210,921	+0.16(+0.40%)
Jan 19, 2017	40.70	40.75	40.36	40.46	1,257,101	-0.23(-0.57%)
Jan 18, 2017	40.58	40.70	40.44	40.70	809,991	+0.17(+0.42%)
Jan 17, 2017	40.60	40.73	40.44	40.53	1,339,289	-0.17(-0.43%)
Jan 13, 2017		40.70	40.70	40.70	0	+0.12(+0.30%)
Jan 12, 2017	40.59	40.61	40.23	40.58	1,232,381	-0.13(-0.31%)
Jan 11, 2017	40.60	40.71	40.48	40.71	1,756,596	+0.13(+0.31%)
Jan 10, 2017	40.49	40.70	40.45	40.58	1,700,582	+0.13(+0.31%)
Jan 09, 2017	40.62	40.65	40.43	40.45	1,114,165	-0.22(-0.54%)
Jan 06, 2017	40.62	40.80	40.51	40.67	1,034,354	+0.09(+0.23%)
Jan 05, 2017	40.64	40.71	40.39	40.58	1,209,941	-0.19(-0.47%)
Jan 04, 2017	40.34	40.78	40.34	40.77	1,565,734	+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.