Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.05	47.21	47.02	47.07	112,119	-0.07(-0.15%)
Mar 30, 2017	46.94	47.19	46.94	47.14	78,861	+0.16(+0.35%)
Mar 29, 2017	46.87	46.99	46.75	46.98	108,939	+0.06(+0.14%)
Mar 28, 2017	46.46	46.98	46.46	46.91	237,371	+0.40(+0.86%)
Mar 27, 2017	46.15	46.56	46.03	46.51	76,910	-0.05(-0.10%)
Mar 24, 2017	46.64	46.81	46.35	46.56	132,577	+0.01(+0.02%)
Mar 23, 2017	46.58	46.88	46.46	46.55	128,413	-0.00(-0.01%)
Mar 22, 2017	46.34	46.62	46.29	46.55	136,041	+0.16(+0.35%)
Mar 21, 2017	47.26	47.26	46.34	46.39	90,328	-0.72(-1.53%)
Mar 20, 2017	47.31	47.31	47.03	47.11	111,953	-0.23(-0.48%)
Mar 17, 2017	47.42	47.42	47.25	47.33	383,068	+0.00(+0.00%)
Mar 16, 2017	47.44	47.49	47.24	47.33	108,093	-0.03(-0.06%)
Mar 15, 2017	47.07	47.50	47.06	47.36	119,056	+0.43(+0.91%)
Mar 14, 2017	47.00	47.00	46.75	46.93	127,631	-0.23(-0.48%)
Mar 13, 2017	47.09	47.18	47.05	47.16	68,510	+0.04(+0.08%)
Mar 10, 2017	47.11	47.20	46.86	47.12	88,824	+0.25(+0.52%)
Mar 09, 2017	46.93	47.09	46.70	46.88	114,951	-0.06(-0.14%)
Mar 08, 2017	47.10	47.16	46.91	46.94	110,069	-0.03(-0.06%)
Mar 07, 2017	47.10	47.17	46.96	46.97	106,697	-0.21(-0.44%)
Mar 06, 2017	47.23	47.26	47.04	47.18	71,069	-0.23(-0.48%)
Mar 03, 2017	47.39	47.44	47.26	47.41	99,604	+0.03(+0.06%)
Mar 02, 2017	47.67	47.67	47.37	47.38	111,563	-0.38(-0.80%)
Mar 01, 2017	47.53	47.89	47.53	47.76	170,981	+0.64(+1.35%)
Feb 28, 2017	47.27	47.27	47.06	47.12	319,486	-0.22(-0.46%)
Feb 27, 2017	47.24	47.35	47.14	47.34	97,574	+0.15(+0.33%)
Feb 24, 2017	46.84	47.21	46.83	47.19	111,729	+0.14(+0.29%)
Feb 23, 2017	47.31	47.31	46.95	47.05	111,155	-0.15(-0.33%)
Feb 22, 2017	47.15	47.22	47.11	47.21	121,812	-0.04(-0.08%)
Feb 21, 2017	47.04	47.26	47.04	47.24	131,035	+0.31(+0.66%)
Feb 17, 2017		46.93	46.93	46.93	0	+0.07(+0.16%)
Feb 16, 2017	46.91	47.01	46.68	46.86	141,718	-0.05(-0.12%)
Feb 15, 2017	46.66	46.97	46.63	46.91	156,932	+0.24(+0.51%)
Feb 14, 2017	46.53	46.69	46.42	46.68	174,830	+0.16(+0.35%)
Feb 13, 2017	46.45	46.62	46.39	46.52	111,733	+0.18(+0.40%)
Feb 10, 2017	46.21	46.33	46.17	46.33	204,419	+0.25(+0.53%)
Feb 09, 2017	45.84	46.15	45.83	46.09	118,783	+0.34(+0.74%)
Feb 08, 2017	45.58	45.77	45.49	45.75	94,509	+0.08(+0.18%)
Feb 07, 2017	45.78	45.80	45.57	45.67	161,156	+0.00(+0.00%)
Feb 06, 2017	45.70	45.83	45.60	45.67	243,902	-0.08(-0.18%)
Feb 03, 2017	45.63	45.80	45.59	45.75	100,194	+0.35(+0.76%)
Feb 02, 2017	45.29	45.48	45.19	45.40	151,531	+0.07(+0.16%)
Feb 01, 2017	45.57	45.61	45.17	45.33	377,855	-0.06(-0.14%)
Jan 31, 2017	45.23	45.42	45.07	45.39	119,720	+0.04(+0.08%)
Jan 30, 2017	45.43	45.43	45.08	45.36	84,587	-0.25(-0.54%)
Jan 27, 2017	45.81	45.81	45.53	45.60	91,561	-0.16(-0.36%)
Jan 26, 2017	45.80	45.87	45.67	45.77	132,894	-0.02(-0.04%)
Jan 25, 2017	45.66	45.83	45.64	45.79	148,502	+0.32(+0.70%)
Jan 24, 2017	45.04	45.54	45.04	45.47	121,248	+0.49(+1.09%)
Jan 23, 2017	45.02	45.12	44.79	44.98	244,917	-0.11(-0.24%)
Jan 20, 2017	45.03	45.19	44.96	45.09	96,105	+0.15(+0.34%)
Jan 19, 2017	45.12	45.18	44.80	44.93	92,019	-0.15(-0.34%)
Jan 18, 2017	44.98	45.10	44.79	45.09	100,352	+0.15(+0.32%)
Jan 17, 2017	44.99	45.14	44.83	44.94	128,482	-0.20(-0.44%)
Jan 13, 2017		45.14	45.14	45.14	0	+0.15(+0.32%)
Jan 12, 2017	45.03	45.04	44.63	44.99	106,860	-0.15(-0.34%)
Jan 11, 2017	45.00	45.15	44.85	45.15	316,516	+0.17(+0.38%)
Jan 10, 2017	44.89	45.15	44.84	44.98	100,333	+0.15(+0.32%)
Jan 09, 2017	45.02	45.02	44.80	44.83	97,147	-0.20(-0.44%)
Jan 06, 2017	44.96	45.16	44.82	45.03	138,375	+0.12(+0.26%)
Jan 05, 2017	45.09	45.10	44.72	44.91	112,097	-0.25(-0.56%)
Jan 04, 2017	44.80	45.20	44.79	45.17	161,815	+0.50(+1.12%)

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.