Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.08	46.22	45.97	46.04	633,854	-0.03(-0.06%)
Mar 30, 2017	46.12	46.21	45.87	46.06	557,479	-0.08(-0.18%)
Mar 29, 2017	46.05	46.29	45.86	46.15	621,118	+0.02(+0.04%)
Mar 28, 2017	45.84	46.36	45.62	46.13	408,660	+0.24(+0.53%)
Mar 27, 2017	45.39	45.90	45.34	45.88	419,968	-0.05(-0.10%)
Mar 24, 2017	46.42	46.42	45.72	45.93	333,924	-0.38(-0.81%)
Mar 23, 2017	46.09	46.70	46.03	46.31	402,005	+0.21(+0.45%)
Mar 22, 2017	45.88	46.17	45.61	46.10	299,265	+0.21(+0.45%)
Mar 21, 2017	46.64	46.79	45.86	45.89	432,184	-0.73(-1.56%)
Mar 20, 2017	46.39	46.70	46.33	46.62	377,507	+0.24(+0.53%)
Mar 17, 2017	46.44	46.55	46.23	46.37	825,212	+0.00(+0.00%)
Mar 16, 2017	46.70	46.77	46.20	46.37	524,075	-0.30(-0.65%)
Mar 15, 2017	46.44	46.86	46.23	46.68	473,143	+0.44(+0.96%)
Mar 14, 2017	46.30	46.60	46.20	46.23	368,670	-0.26(-0.57%)
Mar 13, 2017	46.52	46.65	46.26	46.50	660,621	+0.03(+0.06%)
Mar 10, 2017	46.28	46.50	46.25	46.47	602,892	+0.42(+0.92%)
Mar 09, 2017	45.92	46.08	45.62	46.05	668,748	+0.29(+0.64%)
Mar 08, 2017	45.55	45.90	45.49	45.75	525,160	+0.26(+0.58%)
Mar 07, 2017	45.81	46.11	45.47	45.49	526,305	-0.46(-1.00%)
Mar 06, 2017	46.46	46.53	45.84	45.95	396,502	-0.61(-1.32%)
Mar 03, 2017	46.36	46.66	46.19	46.56	406,276	+0.07(+0.14%)
Mar 02, 2017	47.04	47.10	46.44	46.50	413,423	-0.65(-1.38%)
Mar 01, 2017	47.11	47.38	46.77	47.15	710,049	+0.44(+0.95%)
Feb 28, 2017	46.69	46.85	46.55	46.70	800,793	-0.09(-0.20%)
Feb 27, 2017	46.49	46.88	46.42	46.80	722,428	+0.30(+0.65%)
Feb 24, 2017	46.64	46.79	46.44	46.50	664,202	-0.36(-0.76%)
Feb 23, 2017	46.44	47.04	46.44	46.86	822,839	+0.60(+1.30%)
Feb 22, 2017	46.20	46.35	45.80	46.25	593,901	-0.08(-0.18%)
Feb 21, 2017	45.80	46.45	45.80	46.34	781,782	+0.53(+1.15%)
Feb 17, 2017		45.81	45.81	45.81	0	-0.28(-0.61%)
Feb 16, 2017	46.09	46.40	45.85	46.09	684,113	+0.12(+0.27%)
Feb 15, 2017	45.68	46.20	45.59	45.97	686,435	+0.31(+0.68%)
Feb 14, 2017	45.47	45.75	45.42	45.66	457,577	+0.02(+0.04%)
Feb 13, 2017	45.73	45.88	45.37	45.64	637,618	+0.15(+0.33%)
Feb 10, 2017	45.75	45.77	45.15	45.49	1,318,405	-0.01(-0.02%)
Feb 09, 2017	45.52	45.52	45.16	45.50	1,249,024	-0.09(-0.21%)
Feb 08, 2017	45.53	46.01	45.45	45.60	673,246	-0.06(-0.12%)
Feb 07, 2017	45.44	45.76	45.37	45.65	825,087	+0.21(+0.45%)
Feb 06, 2017	45.36	45.95	45.30	45.45	1,119,860	-0.29(-0.63%)
Feb 03, 2017	45.78	45.89	45.48	45.74	917,976	+0.05(+0.10%)
Feb 02, 2017	45.57	45.81	45.45	45.69	1,124,741	+0.08(+0.18%)
Feb 01, 2017	45.85	46.37	45.43	45.60	1,001,621	-0.02(-0.04%)
Jan 31, 2017	45.80	45.97	45.27	45.62	1,029,717	-0.22(-0.49%)
Jan 30, 2017	46.06	46.24	45.63	45.85	1,028,851	-0.48(-1.03%)
Jan 27, 2017	46.38	46.51	45.79	46.33	1,412,724	-0.31(-0.66%)
Jan 26, 2017	46.88	47.38	45.06	46.63	2,746,215	-1.73(-3.58%)
Jan 25, 2017	48.04	48.68	48.04	48.37	1,140,349	+0.40(+0.84%)
Jan 24, 2017	47.63	48.28	47.36	47.96	868,011	+0.82(+1.75%)
Jan 23, 2017	46.62	47.14	46.62	47.14	772,947	+0.54(+1.17%)
Jan 20, 2017	46.62	46.67	46.48	46.60	463,680	+0.20(+0.42%)
Jan 19, 2017	46.72	46.95	46.04	46.40	536,652	-0.27(-0.58%)
Jan 18, 2017	46.55	46.91	46.35	46.67	557,035	+0.19(+0.40%)
Jan 17, 2017	46.05	46.54	46.05	46.48	785,520	-0.01(-0.02%)
Jan 13, 2017		46.49	46.49	46.49	0	+0.32(+0.69%)
Jan 12, 2017	46.19	46.23	45.95	46.18	546,094	-0.16(-0.34%)
Jan 11, 2017	46.24	46.48	46.09	46.33	427,181	+0.19(+0.41%)
Jan 10, 2017	46.26	46.41	46.00	46.15	415,828	-0.19(-0.40%)
Jan 09, 2017	46.48	46.77	46.21	46.33	487,510	-0.36(-0.76%)
Jan 06, 2017	46.57	46.93	46.48	46.69	542,945	+0.19(+0.40%)
Jan 05, 2017	46.55	47.03	46.39	46.50	691,754	-0.14(-0.30%)
Jan 04, 2017	45.60	46.82	45.60	46.64	1,249,496	+1.11(+2.43%)

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.