Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.66	42.97	42.41	42.46	1,207,248	-0.37(-0.86%)
Mar 30, 2017	42.72	42.98	42.71	42.83	295,978	+0.10(+0.23%)
Mar 29, 2017	42.93	42.95	42.66	42.73	390,482	-0.24(-0.56%)
Mar 28, 2017	42.56	43.24	42.56	42.97	421,164	+0.30(+0.70%)
Mar 27, 2017	42.27	42.73	42.12	42.68	366,207	-0.10(-0.24%)
Mar 24, 2017	43.17	43.21	42.60	42.78	518,967	-0.30(-0.69%)
Mar 23, 2017	43.01	43.48	42.85	43.08	327,932	+0.02(+0.06%)
Mar 22, 2017	42.79	43.06	42.50	43.05	576,959	+0.27(+0.64%)
Mar 21, 2017	43.98	44.06	42.68	42.78	633,956	-1.15(-2.61%)
Mar 20, 2017	42.77	43.94	42.58	43.93	942,782	+1.25(+2.93%)
Mar 17, 2017	42.68	42.86	42.37	42.68	2,815,526	-0.32(-0.75%)
Mar 16, 2017	43.17	43.24	42.89	43.00	339,400	-0.03(-0.07%)
Mar 15, 2017	42.68	43.19	42.68	43.03	599,274	+0.58(+1.36%)
Mar 14, 2017	42.52	42.75	42.45	42.45	364,720	-0.30(-0.71%)
Mar 13, 2017	42.77	42.94	42.48	42.76	353,223	-0.03(-0.08%)
Mar 10, 2017	42.54	42.89	42.51	42.79	711,995	+0.42(+0.98%)
Mar 09, 2017	42.52	42.62	42.13	42.37	540,764	-0.06(-0.13%)
Mar 08, 2017	42.44	42.64	42.39	42.43	479,317	+0.05(+0.11%)
Mar 07, 2017	42.76	42.77	42.36	42.38	816,142	-0.29(-0.68%)
Mar 06, 2017	42.93	43.20	42.67	42.67	528,803	-0.55(-1.26%)
Mar 03, 2017	43.18	43.32	43.02	43.21	279,134	-0.10(-0.24%)
Mar 02, 2017	43.58	43.68	43.28	43.32	389,247	-0.32(-0.74%)
Mar 01, 2017	43.26	43.80	43.24	43.64	565,942	+0.86(+2.01%)
Feb 28, 2017	42.77	42.96	42.66	42.78	630,580	-0.14(-0.34%)
Feb 27, 2017	42.74	43.13	42.74	42.93	757,218	-0.06(-0.15%)
Feb 24, 2017	42.60	42.99	42.60	42.99	542,426	+0.06(+0.13%)
Feb 23, 2017	42.77	43.05	42.73	42.93	614,599	+0.16(+0.38%)
Feb 22, 2017	42.80	43.03	42.64	42.77	682,248	-0.18(-0.43%)
Feb 21, 2017	42.45	42.98	42.40	42.96	493,086	+0.55(+1.29%)
Feb 17, 2017		42.41	42.41	42.41	0	-0.36(-0.84%)
Feb 16, 2017	42.62	42.96	42.58	42.77	781,114	+0.14(+0.34%)
Feb 15, 2017	42.41	42.80	42.26	42.63	488,693	+0.17(+0.39%)
Feb 14, 2017	42.21	42.49	42.15	42.46	438,692	+0.07(+0.17%)
Feb 13, 2017	42.17	42.64	42.17	42.39	838,725	+0.40(+0.95%)
Feb 10, 2017	42.07	42.34	41.77	41.99	1,668,870	-0.12(-0.28%)
Feb 09, 2017	42.23	42.45	41.33	42.11	1,418,923	-1.28(-2.96%)
Feb 08, 2017	43.43	43.70	43.29	43.39	864,437	-0.15(-0.35%)
Feb 07, 2017	43.71	43.98	43.46	43.55	523,101	-0.17(-0.38%)
Feb 06, 2017	43.63	44.06	43.51	43.71	507,762	-0.14(-0.31%)
Feb 03, 2017	43.84	44.09	43.52	43.85	622,241	+0.10(+0.22%)
Feb 02, 2017	43.93	43.93	43.47	43.75	520,797	-0.10(-0.22%)
Feb 01, 2017	43.97	44.29	43.54	43.85	601,654	+0.06(+0.15%)
Jan 31, 2017	43.68	43.88	43.32	43.78	692,813	+0.11(+0.26%)
Jan 30, 2017	43.55	43.67	43.20	43.67	557,082	-0.14(-0.33%)
Jan 27, 2017	43.90	43.90	43.51	43.82	373,311	+0.05(+0.11%)
Jan 26, 2017	43.96	44.02	43.41	43.77	352,296	-0.22(-0.49%)
Jan 25, 2017	43.75	44.26	43.67	43.98	852,433	+0.49(+1.14%)
Jan 24, 2017	43.24	43.55	43.02	43.49	1,282,118	+0.56(+1.30%)
Jan 23, 2017	42.72	43.04	42.66	42.93	659,225	+0.15(+0.35%)
Jan 20, 2017	42.94	43.11	42.69	42.78	478,013	+0.17(+0.39%)
Jan 19, 2017	43.05	43.18	42.46	42.61	702,633	-0.28(-0.65%)
Jan 18, 2017	43.12	43.17	42.79	42.89	883,206	-0.14(-0.33%)
Jan 17, 2017	43.27	43.35	42.91	43.04	522,582	-0.41(-0.95%)
Jan 13, 2017		43.45	43.45	43.45	0	+0.09(+0.20%)
Jan 12, 2017	43.28	43.41	42.86	43.36	501,116	-0.19(-0.44%)
Jan 11, 2017	43.24	43.61	43.07	43.55	434,743	+0.39(+0.90%)
Jan 10, 2017	42.74	43.38	42.67	43.16	555,938	+0.24(+0.56%)
Jan 09, 2017	42.93	43.14	42.68	42.92	680,466	-0.10(-0.24%)
Jan 06, 2017	42.79	43.16	42.68	43.03	348,029	+0.22(+0.50%)
Jan 05, 2017	43.13	43.43	42.49	42.81	704,078	-0.38(-0.89%)
Jan 04, 2017	42.57	43.43	42.57	43.20	552,125	+0.70(+1.65%)

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.