Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.86	40.31	39.32	39.38	4,303,100	-0.34(-0.86%)
Mar 30, 2017	40.22	40.39	39.57	39.72	5,286,437	-0.68(-1.68%)
Mar 29, 2017	39.89	40.88	39.82	40.40	3,649,804	+0.46(+1.15%)
Mar 28, 2017	39.65	39.99	39.10	39.94	5,093,363	+0.07(+0.17%)
Mar 27, 2017	39.45	40.21	39.25	39.87	4,632,934	+0.18(+0.46%)
Mar 24, 2017	40.27	40.30	39.49	39.69	2,958,410	-0.50(-1.25%)
Mar 23, 2017	40.07	40.34	39.90	40.19	3,486,763	+0.18(+0.44%)
Mar 22, 2017	40.58	40.71	39.58	40.02	5,974,743	-1.10(-2.68%)
Mar 21, 2017	42.36	42.38	40.56	41.12	5,071,773	-1.07(-2.54%)
Mar 20, 2017	42.85	42.88	41.85	42.19	4,234,077	-0.60(-1.41%)
Mar 17, 2017	42.57	42.87	42.19	42.79	12,307,103	+1.01(+2.42%)
Mar 16, 2017	42.40	42.62	41.60	41.78	4,650,762	-0.59(-1.40%)
Mar 15, 2017	41.85	42.53	41.55	42.37	3,836,033	+0.45(+1.08%)
Mar 14, 2017	41.46	42.15	41.39	41.92	2,773,254	+0.24(+0.58%)
Mar 13, 2017	42.06	42.75	41.40	41.68	4,800,872	-0.38(-0.89%)
Mar 10, 2017	42.19	42.28	41.75	42.06	4,066,568	+0.20(+0.48%)
Mar 09, 2017	42.44	42.63	41.68	41.85	3,201,828	-0.71(-1.67%)
Mar 08, 2017	41.86	42.75	41.74	42.57	4,466,187	+0.62(+1.47%)
Mar 07, 2017	42.82	43.25	41.80	41.95	4,282,414	-1.06(-2.47%)
Mar 06, 2017	43.57	43.71	42.79	43.01	4,684,845	-0.75(-1.72%)
Mar 03, 2017	44.51	44.71	43.17	43.76	3,885,048	-0.89(-2.00%)
Mar 02, 2017	44.52	44.90	44.15	44.66	6,568,777	+0.49(+1.12%)
Mar 01, 2017	44.25	44.47	43.57	44.16	4,834,304	+0.17(+0.38%)
Feb 28, 2017	43.80	44.06	43.15	43.99	5,882,420	+0.19(+0.44%)
Feb 27, 2017	42.41	44.13	42.24	43.80	7,419,937	+1.17(+2.75%)
Feb 24, 2017	40.73	43.13	40.59	42.63	12,806,391	+1.71(+4.19%)
Feb 23, 2017	42.22	42.64	40.08	40.92	33,245,276	-7.68(-15.81%)
Feb 22, 2017	48.24	48.76	47.81	48.60	7,205,668	+0.36(+0.75%)
Feb 21, 2017	48.39	49.12	48.01	48.24	5,109,527	+0.16(+0.33%)
Feb 17, 2017		48.08	48.08	48.08	0	+0.03(+0.05%)
Feb 16, 2017	48.71	48.93	47.78	48.06	3,556,712	-0.62(-1.27%)
Feb 15, 2017	48.23	48.81	48.11	48.68	3,732,900	+0.57(+1.18%)
Feb 14, 2017	47.83	48.57	47.66	48.11	4,643,224	+0.26(+0.55%)
Feb 13, 2017	49.13	49.37	47.80	47.84	3,841,419	-0.91(-1.87%)
Feb 10, 2017	48.80	49.55	48.38	48.75	4,048,078	+0.00(+0.00%)
Feb 09, 2017	48.54	49.56	48.40	48.75	4,378,077	+0.22(+0.44%)
Feb 08, 2017	48.35	48.69	48.08	48.54	3,347,782	+0.31(+0.65%)
Feb 07, 2017	49.13	49.32	48.16	48.22	2,840,197	-0.72(-1.47%)
Feb 06, 2017	49.25	49.49	48.66	48.94	2,239,964	-0.36(-0.72%)
Feb 03, 2017	49.14	49.66	48.64	49.30	2,305,141	+0.25(+0.51%)
Feb 02, 2017	48.42	50.03	47.56	49.05	5,034,241	+0.40(+0.82%)
Feb 01, 2017	49.93	49.98	48.48	48.65	4,029,243	-1.17(-2.34%)
Jan 31, 2017	48.16	49.85	48.14	49.82	5,380,709	+1.24(+2.55%)
Jan 30, 2017	48.60	49.01	48.32	48.58	5,956,538	-0.25(-0.51%)
Jan 27, 2017	50.83	51.01	48.61	48.83	4,524,380	-1.86(-3.67%)
Jan 26, 2017	51.20	51.35	50.43	50.69	3,286,791	-0.49(-0.95%)
Jan 25, 2017	51.11	51.50	50.97	51.18	2,111,738	+0.26(+0.50%)
Jan 24, 2017	50.89	51.21	50.67	50.92	2,452,045	+0.31(+0.62%)
Jan 23, 2017	50.71	50.94	50.19	50.61	2,296,805	-0.15(-0.29%)
Jan 20, 2017	50.50	50.95	50.28	50.76	2,548,688	+0.35(+0.69%)
Jan 19, 2017	51.15	51.30	49.90	50.41	2,877,719	-0.79(-1.54%)
Jan 18, 2017	50.62	51.26	49.77	51.20	3,440,868	+0.60(+1.19%)
Jan 17, 2017	50.35	51.50	50.35	50.59	2,873,372	+0.37(+0.74%)
Jan 13, 2017		50.22	50.22	50.22	0	-0.02(-0.03%)
Jan 12, 2017	50.45	50.63	49.73	50.24	2,770,765	-0.46(-0.91%)
Jan 11, 2017	50.72	50.95	50.10	50.70	2,929,861	-0.07(-0.13%)
Jan 10, 2017	50.52	51.58	50.33	50.76	2,524,330	+0.04(+0.08%)
Jan 09, 2017	50.58	51.24	50.19	50.72	3,067,476	+0.06(+0.11%)
Jan 06, 2017	50.91	51.14	50.48	50.67	4,981,453	-0.67(-1.31%)
Jan 05, 2017	53.50	53.71	50.48	51.34	9,826,896	-4.39(-7.87%)
Jan 04, 2017	55.44	56.63	55.44	55.72	3,899,029	+0.63(+1.14%)

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.