Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.20	41.95	41.07	41.72	4,806,903	+0.27(+0.65%)
Mar 30, 2017	41.72	42.01	41.12	41.45	6,667,205	+0.23(+0.56%)
Mar 29, 2017	39.70	41.27	39.58	41.22	5,821,393	+1.60(+4.04%)
Mar 28, 2017	39.25	39.81	38.84	39.62	4,889,428	+0.74(+1.90%)
Mar 27, 2017	38.25	39.03	38.02	38.88	4,044,995	+0.08(+0.21%)
Mar 24, 2017	39.21	39.46	38.66	38.80	4,148,607	-0.29(-0.74%)
Mar 23, 2017	39.18	39.68	38.92	39.09	4,051,939	-0.25(-0.64%)
Mar 22, 2017	39.42	40.16	38.99	39.34	4,561,786	-0.46(-1.16%)
Mar 21, 2017	40.58	40.82	39.51	39.80	3,960,505	-0.74(-1.83%)
Mar 20, 2017	40.02	40.68	39.85	40.54	3,295,570	+0.00(+0.00%)
Mar 17, 2017	40.91	41.19	40.49	40.54	5,180,935	-0.18(-0.44%)
Mar 16, 2017	41.11	41.14	40.51	40.72	2,900,196	-0.40(-0.97%)
Mar 15, 2017	40.48	41.27	40.14	41.12	3,497,659	+1.10(+2.75%)
Mar 14, 2017	40.30	40.32	38.69	40.02	5,859,623	-0.94(-2.29%)
Mar 13, 2017	40.05	41.18	40.05	40.96	4,366,698	+0.70(+1.74%)
Mar 10, 2017	41.28	41.33	39.85	40.26	5,036,025	-0.51(-1.25%)
Mar 09, 2017	40.27	41.04	39.48	40.77	8,696,982	+0.05(+0.12%)
Mar 08, 2017	43.05	43.26	40.48	40.72	7,773,203	-2.84(-6.52%)
Mar 07, 2017	44.27	44.33	43.31	43.56	2,843,129	-0.38(-0.86%)
Mar 06, 2017	43.35	43.99	42.91	43.94	5,376,417	+0.59(+1.36%)
Mar 03, 2017	43.70	43.98	43.19	43.35	2,677,623	-0.12(-0.28%)
Mar 02, 2017	43.99	44.12	43.34	43.47	4,393,009	-1.16(-2.60%)
Mar 01, 2017	43.95	44.77	43.57	44.63	4,669,388	+1.27(+2.93%)
Feb 28, 2017	42.95	43.84	42.86	43.36	5,194,195	+0.30(+0.70%)
Feb 27, 2017	43.07	43.45	42.63	43.06	7,623,556	+0.25(+0.58%)
Feb 24, 2017	43.50	43.89	42.55	42.81	4,574,380	-1.18(-2.68%)
Feb 23, 2017	44.85	44.95	43.49	43.99	4,982,412	+0.23(+0.53%)
Feb 22, 2017	44.50	44.97	43.71	43.76	4,805,784	-1.30(-2.89%)
Feb 21, 2017	44.56	45.62	44.36	45.06	4,971,890	+0.89(+2.01%)
Feb 17, 2017		44.17	44.17	44.17	0	+0.06(+0.14%)
Feb 16, 2017	44.44	45.23	44.03	44.11	6,199,396	-0.12(-0.27%)
Feb 15, 2017	46.30	47.25	43.82	44.23	9,506,757	-1.71(-3.72%)
Feb 14, 2017	45.68	45.99	44.67	45.94	3,360,550	+0.68(+1.50%)
Feb 13, 2017	45.07	45.66	44.70	45.26	3,261,624	-0.15(-0.33%)
Feb 10, 2017	45.02	45.94	45.00	45.41	3,445,005	+0.66(+1.47%)
Feb 09, 2017	44.64	44.93	44.28	44.75	2,914,951	+0.69(+1.57%)
Feb 08, 2017	43.59	44.73	43.12	44.06	4,355,873	-0.08(-0.18%)
Feb 07, 2017	44.88	45.34	43.87	44.14	3,854,630	-1.13(-2.50%)
Feb 06, 2017	46.67	46.88	45.19	45.27	3,629,207	-1.52(-3.25%)
Feb 03, 2017	45.58	47.17	45.54	46.79	3,824,691	+1.14(+2.50%)
Feb 02, 2017	45.54	45.98	44.85	45.65	3,269,899	+0.11(+0.24%)
Feb 01, 2017	45.98	46.19	44.84	45.54	3,566,555	+0.00(+0.00%)
Jan 31, 2017	45.19	45.56	44.58	45.54	3,493,565	+0.47(+1.04%)
Jan 30, 2017	46.51	46.51	44.52	45.07	4,125,969	-1.57(-3.37%)
Jan 27, 2017	46.78	46.89	46.26	46.64	2,726,426	-0.51(-1.08%)
Jan 26, 2017	46.81	47.82	46.67	47.15	3,017,961	+0.69(+1.49%)
Jan 25, 2017	46.63	47.03	46.14	46.46	4,992,554	-0.13(-0.28%)
Jan 24, 2017	46.08	46.89	45.89	46.59	3,185,571	+0.96(+2.10%)
Jan 23, 2017	45.79	46.10	45.12	45.63	4,985,253	-0.63(-1.36%)
Jan 20, 2017	46.79	46.95	46.01	46.26	3,571,340	+0.17(+0.37%)
Jan 19, 2017	46.49	46.66	45.86	46.09	2,602,720	-0.27(-0.58%)
Jan 18, 2017	45.99	46.42	45.53	46.36	3,652,531	-0.12(-0.26%)
Jan 17, 2017	46.57	47.17	46.35	46.48	3,376,768	+0.07(+0.15%)
Jan 13, 2017		46.41	46.41	46.41	0	-0.05(-0.11%)
Jan 12, 2017	47.68	47.80	46.04	46.46	4,433,621	-0.94(-1.98%)
Jan 11, 2017	46.46	47.46	46.25	47.40	3,997,619	+0.70(+1.50%)
Jan 10, 2017	46.97	47.23	46.45	46.70	4,642,302	+0.12(+0.26%)
Jan 09, 2017	48.07	48.18	46.51	46.58	5,736,085	-2.09(-4.29%)
Jan 06, 2017	49.03	49.25	48.43	48.67	3,193,903	-0.34(-0.69%)
Jan 05, 2017	47.73	49.45	47.67	49.01	7,512,979	+1.51(+3.18%)
Jan 04, 2017	46.94	47.52	46.49	47.50	3,706,228	+0.42(+0.89%)

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.