Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.41	46.61	46.33	46.55	5,193	+0.35(+0.76%)
Mar 30, 2017	46.31	46.48	46.20	46.20	3,393	-0.10(-0.22%)
Mar 29, 2017	46.41	46.41	46.20	46.30	1,618	-0.17(-0.37%)
Mar 28, 2017	46.28	46.60	46.28	46.47	4,160	+0.28(+0.62%)
Mar 27, 2017	46.30	46.30	46.09	46.19	6,816	-0.20(-0.44%)
Mar 24, 2017	46.02	46.45	46.02	46.39	10,221	+0.54(+1.18%)
Mar 23, 2017	45.90	45.96	45.85	45.85	646	+0.19(+0.41%)
Mar 22, 2017	45.46	45.66	45.45	45.66	8,449	-0.20(-0.43%)
Mar 21, 2017	46.36	46.40	45.84	45.86	2,981	-0.20(-0.43%)
Mar 20, 2017	46.28	46.28	46.06	46.06	6,368	-0.09(-0.20%)
Mar 17, 2017	46.05	46.17	45.99	46.15	3,475	+0.28(+0.61%)
Mar 16, 2017	45.83	45.89	45.83	45.87	1,180	+0.21(+0.45%)
Mar 15, 2017	45.00	45.69	44.98	45.66	12,416	+0.61(+1.36%)
Mar 14, 2017	45.11	45.11	45.05	45.05	527	-0.22(-0.49%)
Mar 13, 2017	45.42	45.42	45.27	45.27	875	-0.07(-0.15%)
Mar 10, 2017	44.99	45.34	44.99	45.34	3,272	+0.65(+1.45%)
Mar 09, 2017	44.67	44.73	44.66	44.69	3,933	+0.17(+0.38%)
Mar 08, 2017	44.70	44.70	44.52	44.52	1,305	-0.01(-0.02%)
Mar 07, 2017	44.64	44.64	44.53	44.53	1,080	-0.06(-0.14%)
Mar 06, 2017	44.57	44.59	44.49	44.59	682	-0.05(-0.12%)
Mar 03, 2017	44.63	44.67	44.45	44.64	1,578	+0.26(+0.59%)
Mar 02, 2017	44.35	44.38	44.30	44.38	1,767	-0.27(-0.62%)
Mar 01, 2017	44.25	44.70	44.25	44.66	1,734	+0.57(+1.29%)
Feb 28, 2017	44.29	44.32	44.09	44.09	8,044	-0.00(-0.01%)
Feb 27, 2017	44.25	44.25	44.00	44.09	2,007	+0.35(+0.81%)
Feb 24, 2017	43.67	43.75	43.67	43.74	3,679	-0.63(-1.43%)
Feb 23, 2017	44.39	44.39	44.38	44.38	323	-0.22(-0.48%)
Feb 22, 2017	44.59	44.59	44.59	44.59	89	+0.00(+0.00%)
Feb 21, 2017	44.52	44.62	44.52	44.59	2,174	+0.21(+0.47%)
Feb 17, 2017		44.38	44.38	44.38	0	-0.07(-0.16%)
Feb 16, 2017	44.25	44.50	44.25	44.45	5,732	+0.46(+1.05%)
Feb 15, 2017	43.99	43.99	43.99	43.99	39	+0.00(+0.00%)
Feb 14, 2017	44.23	44.23	43.96	43.99	2,602	+0.12(+0.27%)
Feb 13, 2017	43.79	43.88	43.79	43.87	1,235	+0.35(+0.79%)
Feb 10, 2017	43.40	43.52	43.40	43.52	4,592	+0.21(+0.49%)
Feb 09, 2017	43.31	43.31	43.31	43.31	191	-0.02(-0.04%)
Feb 08, 2017	43.08	43.41	43.08	43.33	6,346	+0.25(+0.57%)
Feb 07, 2017	43.22	43.22	43.06	43.08	2,720	-0.05(-0.12%)
Feb 06, 2017	42.98	43.28	42.98	43.13	2,245	-0.61(-1.40%)
Feb 03, 2017	43.82	43.82	43.74	43.74	307	-0.13(-0.30%)
Feb 02, 2017	43.91	43.91	43.88	43.88	319	+0.13(+0.30%)
Feb 01, 2017	43.74	43.74	43.74	43.74	211	+0.14(+0.33%)
Jan 31, 2017	43.58	43.60	43.58	43.60	459	+0.38(+0.87%)
Jan 30, 2017	43.15	43.26	43.15	43.22	2,491	-0.44(-1.01%)
Jan 27, 2017	43.61	43.66	43.61	43.66	400	-0.04(-0.08%)
Jan 26, 2017	43.71	43.71	43.70	43.70	1,060	-0.15(-0.34%)
Jan 25, 2017	43.89	43.89	43.70	43.85	811	+0.42(+0.97%)
Jan 24, 2017	43.41	43.43	43.41	43.43	7,978	+0.19(+0.43%)
Jan 23, 2017	42.95	43.24	42.95	43.24	2,550	+0.28(+0.66%)
Jan 20, 2017	42.95	43.00	42.88	42.96	1,625	+0.22(+0.51%)
Jan 19, 2017	42.74	42.74	42.74	42.74	0	+0.00(+0.00%)
Jan 18, 2017	42.98	42.98	42.74	42.74	806	-0.09(-0.21%)
Jan 17, 2017	42.83	42.83	42.83	42.83	151	+0.17(+0.40%)
Jan 13, 2017		42.66	42.66	42.66	0	+0.22(+0.52%)
Jan 12, 2017	42.42	42.60	42.42	42.44	6,432	+0.18(+0.43%)
Jan 11, 2017	42.05	42.26	42.01	42.26	984	+0.09(+0.21%)
Jan 10, 2017	42.04	42.17	42.03	42.17	1,211	+0.14(+0.33%)
Jan 09, 2017	41.79	42.05	41.79	42.03	5,324	+0.08(+0.19%)
Jan 06, 2017	42.04	42.10	41.95	41.95	1,744	-0.17(-0.40%)
Jan 05, 2017	41.81	42.12	41.81	42.12	9,277	+0.56(+1.35%)
Jan 04, 2017	41.75	41.75	41.52	41.56	1,155	+0.07(+0.17%)

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.