Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.03	46.18	45.23	45.37	50,921	-0.75(-1.63%)
Mar 30, 2017	45.28	46.30	45.28	46.12	16,591	+1.13(+2.51%)
Mar 29, 2017	45.00	45.31	44.79	44.99	20,465	-0.21(-0.47%)
Mar 28, 2017	43.75	45.31	43.49	45.20	30,991	+1.44(+3.29%)
Mar 27, 2017	43.49	44.51	43.30	43.77	52,213	-0.25(-0.56%)
Mar 24, 2017	44.06	44.55	43.71	44.01	18,768	+0.18(+0.42%)
Mar 23, 2017	43.49	44.43	43.47	43.83	26,681	+0.47(+1.08%)
Mar 22, 2017	44.65	44.84	42.80	43.36	32,041	-1.39(-3.11%)
Mar 21, 2017	46.53	46.63	44.62	44.76	39,731	-1.70(-3.65%)
Mar 20, 2017	46.00	46.73	45.77	46.45	47,845	-0.25(-0.53%)
Mar 17, 2017	46.13	46.72	46.13	46.70	45,118	+0.47(+1.01%)
Mar 16, 2017	45.76	46.50	45.76	46.23	34,478	+0.49(+1.06%)
Mar 15, 2017	45.23	45.79	45.23	45.75	26,372	+0.52(+1.15%)
Mar 14, 2017	45.22	45.26	44.68	45.22	23,821	+0.00(+0.00%)
Mar 13, 2017	45.42	45.78	44.97	45.22	29,518	-0.07(-0.16%)
Mar 10, 2017	45.73	45.73	44.92	45.30	35,579	-0.03(-0.06%)
Mar 09, 2017	44.89	45.57	44.89	45.32	28,067	+0.55(+1.23%)
Mar 08, 2017	45.19	45.20	44.59	44.77	25,547	+0.14(+0.31%)
Mar 07, 2017	44.77	44.96	44.43	44.64	30,522	-0.66(-1.46%)
Mar 06, 2017	45.68	45.68	44.70	45.30	16,148	-0.38(-0.84%)
Mar 03, 2017	44.97	45.85	44.79	45.68	23,179	+0.55(+1.22%)
Mar 02, 2017	46.09	46.09	44.90	45.13	12,785	-0.50(-1.10%)
Mar 01, 2017	45.72	46.04	45.44	45.64	20,679	+0.60(+1.32%)
Feb 28, 2017	45.63	45.66	44.50	45.04	27,295	-0.62(-1.36%)
Feb 27, 2017	45.82	45.99	45.24	45.66	18,856	+0.20(+0.44%)
Feb 24, 2017	45.50	45.89	45.24	45.46	19,654	-0.16(-0.34%)
Feb 23, 2017	45.62	45.83	45.09	45.62	10,819	+0.37(+0.81%)
Feb 22, 2017	45.29	45.52	44.91	45.25	17,526	-0.51(-1.12%)
Feb 21, 2017	46.08	46.08	45.39	45.76	17,538	+0.00(+0.00%)
Feb 17, 2017		45.76	45.76	45.76	0	+0.66(+1.46%)
Feb 16, 2017	45.18	45.30	45.03	45.10	22,611	-0.15(-0.32%)
Feb 15, 2017	44.98	45.33	44.90	45.25	10,676	+0.19(+0.43%)
Feb 14, 2017	44.32	45.30	43.99	45.06	25,369	+0.56(+1.25%)
Feb 13, 2017	44.41	45.08	44.41	44.50	19,437	+0.22(+0.49%)
Feb 10, 2017	44.17	44.50	43.74	44.28	15,324	+0.38(+0.87%)
Feb 09, 2017	43.88	44.25	43.73	43.90	15,931	+0.16(+0.38%)
Feb 08, 2017	44.29	44.29	43.32	43.74	25,293	-0.59(-1.34%)
Feb 07, 2017	44.94	44.94	44.06	44.33	22,867	-0.55(-1.22%)
Feb 06, 2017	44.67	45.48	44.46	44.88	20,837	+0.29(+0.65%)
Feb 03, 2017	44.25	44.91	44.22	44.58	20,022	+0.31(+0.70%)
Feb 02, 2017	43.95	44.53	43.56	44.27	17,526	-0.18(-0.41%)
Feb 01, 2017	44.55	44.87	44.26	44.46	22,932	+0.27(+0.62%)
Jan 31, 2017	44.12	44.56	43.51	44.18	31,811	+0.05(+0.10%)
Jan 30, 2017	45.10	45.10	44.05	44.14	28,148	-1.16(-2.56%)
Jan 27, 2017	45.09	45.81	44.89	45.30	31,000	-0.12(-0.26%)
Jan 26, 2017	45.31	45.54	44.69	45.41	37,113	+0.16(+0.34%)
Jan 25, 2017	45.83	46.36	45.23	45.26	35,300	-0.49(-1.08%)
Jan 24, 2017	43.73	46.26	43.73	45.75	56,144	+2.19(+5.02%)
Jan 23, 2017	43.27	43.64	42.68	43.56	25,391	+0.01(+0.02%)
Jan 20, 2017	43.23	43.95	43.04	43.55	31,061	+0.34(+0.78%)
Jan 19, 2017	43.21	43.40	42.19	43.22	41,755	-0.01(-0.02%)
Jan 18, 2017	43.09	43.47	42.74	43.23	32,003	+0.14(+0.32%)
Jan 17, 2017	43.57	43.67	42.96	43.09	27,028	-0.67(-1.54%)
Jan 13, 2017		43.76	43.76	43.76	0	+0.15(+0.36%)
Jan 12, 2017	44.38	44.71	43.25	43.61	17,003	-1.09(-2.45%)
Jan 11, 2017	44.40	45.14	44.16	44.70	20,607	+0.20(+0.45%)
Jan 10, 2017	44.13	44.85	44.13	44.50	28,479	+0.20(+0.45%)
Jan 09, 2017	45.00	45.00	44.21	44.30	38,394	-0.97(-2.13%)
Jan 06, 2017	45.53	45.56	45.24	45.27	12,035	-0.10(-0.22%)
Jan 05, 2017	45.60	45.79	44.68	45.37	16,684	-0.76(-1.64%)
Jan 04, 2017	46.13	46.37	46.05	46.12	31,051	-0.19(-0.41%)

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.