Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	40.35	41.54	40.35	41.43	1,407,614	+0.81(+1.99%)
Mar 30, 2017	41.51	41.83	40.52	40.62	1,483,711	-0.45(-1.10%)
Mar 29, 2017	40.25	41.25	40.14	41.07	1,358,845	+0.74(+1.83%)
Mar 28, 2017	39.02	40.43	38.71	40.33	1,703,105	+1.41(+3.62%)
Mar 27, 2017	37.87	39.06	37.74	38.92	1,836,113	+0.27(+0.70%)
Mar 24, 2017	38.74	39.06	38.34	38.65	824,301	+0.07(+0.18%)
Mar 23, 2017	38.86	39.19	38.45	38.58	1,138,433	-0.19(-0.49%)
Mar 22, 2017	38.67	39.11	38.56	38.77	995,452	-0.32(-0.82%)
Mar 21, 2017	39.97	40.09	38.98	39.09	1,244,472	-0.84(-2.10%)
Mar 20, 2017	39.29	40.03	38.95	39.93	1,713,040	+0.21(+0.53%)
Mar 17, 2017	39.49	39.95	39.35	39.72	2,325,261	+0.47(+1.20%)
Mar 16, 2017	39.69	40.00	38.75	39.25	2,283,472	-0.45(-1.13%)
Mar 15, 2017	39.17	39.92	38.95	39.70	1,733,677	+1.05(+2.72%)
Mar 14, 2017	38.37	38.82	37.76	38.65	2,326,503	-0.68(-1.73%)
Mar 13, 2017		39.65	38.97	39.33	1,106,305	+0.15(+0.38%)
Mar 10, 2017	39.70	39.78	38.98	39.18	1,632,181	-0.03(-0.08%)
Mar 09, 2017	38.28	39.30	37.87	39.21	2,523,507	+0.62(+1.61%)
Mar 08, 2017	40.06	40.53	38.34	38.59	2,558,467	-2.09(-5.14%)
Mar 07, 2017	41.06	41.27	40.59	40.68	1,605,710	-0.08(-0.20%)
Mar 06, 2017	40.36	40.92	40.06	40.76	1,168,863	+0.41(+1.02%)
Mar 03, 2017	40.50	40.81	40.20	40.35	924,875	+0.01(+0.02%)
Mar 02, 2017	41.44	41.36	40.30	40.34	1,341,766	-1.10(-2.65%)
Mar 01, 2017	40.24	41.51	39.93	41.44	2,320,152	+1.95(+4.94%)
Feb 28, 2017	40.52	41.30	38.86	39.49	3,672,168	-1.48(-3.61%)
Feb 27, 2017	40.16	41.02	39.87	40.97	2,853,264	+1.08(+2.71%)
Feb 24, 2017	40.01	40.97	39.76	39.89	2,087,207	-0.47(-1.16%)
Feb 23, 2017	41.55	41.82	39.60	40.36	3,512,180	-0.55(-1.34%)
Feb 22, 2017	42.07	42.55	40.74	40.91	2,160,042	-1.70(-3.99%)
Feb 21, 2017	42.91	43.25	42.52	42.61	1,664,918	+0.33(+0.78%)
Feb 17, 2017		42.28	42.28	42.28	0	-0.54(-1.26%)
Feb 16, 2017	43.76	44.11	42.69	42.82	1,554,182	-0.88(-2.01%)
Feb 15, 2017	42.77	43.83	42.72	43.70	1,784,873	+0.60(+1.39%)
Feb 14, 2017	41.99	43.16	41.15	43.10	1,686,094	+1.46(+3.51%)
Feb 13, 2017	41.51	41.92	40.91	41.64	1,533,244	-0.08(-0.19%)
Feb 10, 2017	41.95	42.30	41.49	41.72	1,532,321	+0.43(+1.04%)
Feb 09, 2017	41.15	41.68	40.89	41.29	1,411,813	+0.67(+1.65%)
Feb 08, 2017	40.33	41.04	39.00	40.62	2,094,110	-0.16(-0.39%)
Feb 07, 2017	41.90	41.90	40.40	40.78	1,968,810	-1.27(-3.02%)
Feb 06, 2017	42.52	42.52	41.54	42.05	1,370,908	-0.39(-0.92%)
Feb 03, 2017	42.34	42.69	42.02	42.44	1,270,385	+0.21(+0.50%)
Feb 02, 2017	42.77	42.77	41.64	42.23	1,500,168	-0.41(-0.96%)
Feb 01, 2017	42.99	43.06	41.94	42.64	1,185,648	+0.08(+0.19%)
Jan 31, 2017	42.18	42.65	41.43	42.56	1,110,126	+0.57(+1.36%)
Jan 30, 2017	42.76	42.92	41.41	41.99	1,531,020	-1.22(-2.82%)
Jan 27, 2017	42.88	43.37	42.85	43.21	1,121,843	-0.05(-0.12%)
Jan 26, 2017	42.98	43.36	42.64	43.26	2,636,060	+0.60(+1.41%)
Jan 25, 2017	42.40	43.32	42.40	42.66	1,038,203	+0.06(+0.14%)
Jan 24, 2017	42.63	42.75	42.04	42.60	1,581,864	+0.35(+0.83%)
Jan 23, 2017	42.34	42.91	41.98	42.25	1,656,054	-0.47(-1.10%)
Jan 20, 2017	42.91	43.43	42.50	42.72	872,903	+0.31(+0.73%)
Jan 19, 2017	42.16	42.80	41.74	42.41	1,526,767	+0.19(+0.45%)
Jan 18, 2017	42.40	42.91	42.02	42.22	1,348,206	-0.64(-1.49%)
Jan 17, 2017	42.68	43.53	42.58	42.86	1,420,085	+0.45(+1.06%)
Jan 13, 2017		42.41	42.41	42.41	0	-0.97(-2.24%)
Jan 12, 2017	43.91	44.07	43.02	43.38	1,714,343	-0.02(-0.05%)
Jan 11, 2017	44.00	44.12	42.47	43.40	2,764,464	-0.40(-0.91%)
Jan 10, 2017	44.34	44.49	43.45	43.80	2,154,027	-0.30(-0.68%)
Jan 09, 2017	45.45	45.45	44.09	44.10	1,054,070	-1.84(-4.01%)
Jan 06, 2017	46.29	46.39	45.33	45.94	2,487,784	-0.17(-0.37%)
Jan 05, 2017	46.22	46.92	45.64	46.11	1,510,225	+0.12(+0.26%)
Jan 04, 2017	45.48	46.03	44.68	45.99	2,008,911	+0.59(+1.30%)

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.