Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.90	42.35	41.45	42.10	126,020	+0.35(+0.84%)
Mar 30, 2017	41.70	42.00	41.55	41.75	98,208	+0.05(+0.12%)
Mar 29, 2017	42.00	42.10	41.60	41.70	82,614	-0.35(-0.83%)
Mar 28, 2017	41.85	42.35	41.50	42.05	105,586	+0.05(+0.12%)
Mar 27, 2017	41.30	42.27	41.20	42.00	159,779	+0.45(+1.08%)
Mar 24, 2017	40.65	41.95	40.65	41.55	238,025	+1.80(+4.53%)
Mar 23, 2017	39.65	40.35	39.40	39.75	140,806	+0.10(+0.25%)
Mar 22, 2017	40.85	40.85	39.15	39.65	177,836	-1.10(-2.70%)
Mar 21, 2017	40.75	41.27	40.15	40.75	171,244	+0.05(+0.12%)
Mar 20, 2017	41.90	41.90	40.55	40.70	104,887	-1.15(-2.75%)
Mar 17, 2017	41.70	42.25	41.25	41.85	174,996	-0.15(-0.36%)
Mar 16, 2017	41.65	42.40	41.65	42.00	121,493	+0.25(+0.60%)
Mar 15, 2017	41.05	41.95	41.05	41.75	167,683	+0.85(+2.08%)
Mar 14, 2017	41.35	41.85	40.85	40.90	103,738	-0.65(-1.56%)
Mar 13, 2017	41.50	42.05	41.45	41.55	118,474	+0.00(+0.00%)
Mar 10, 2017	41.15	41.65	40.89	41.55	123,043	+0.60(+1.47%)
Mar 09, 2017	41.05	41.75	40.30	40.95	154,472	-0.20(-0.49%)
Mar 08, 2017	41.15	41.70	40.90	41.15	135,280	+0.20(+0.49%)
Mar 07, 2017	41.20	42.20	40.50	40.95	132,136	-0.45(-1.09%)
Mar 06, 2017	41.85	42.15	41.30	41.40	156,623	-0.75(-1.78%)
Mar 03, 2017	43.30	43.35	41.67	42.15	133,471	-1.10(-2.54%)
Mar 02, 2017	43.30	43.90	42.90	43.25	124,747	+0.10(+0.23%)
Mar 01, 2017	44.00	44.10	42.75	43.15	218,194	-0.30(-0.69%)
Feb 28, 2017	45.85	45.90	43.30	43.45	193,670	-2.50(-5.44%)
Feb 27, 2017	44.20	45.95	43.95	45.95	234,979	+1.65(+3.72%)
Feb 24, 2017	40.95	44.65	40.95	44.30	326,472	-0.80(-1.77%)
Feb 23, 2017	43.85	45.75	43.65	45.10	222,387	+1.45(+3.32%)
Feb 22, 2017	43.20	43.90	42.85	43.65	216,605	+0.30(+0.69%)
Feb 21, 2017	42.10	43.55	42.05	43.35	307,438	+0.75(+1.76%)
Feb 17, 2017		42.60	42.60	42.60	0	-4.00(-8.58%)
Feb 16, 2017	46.85	47.45	46.30	46.60	68,955	-0.25(-0.53%)
Feb 15, 2017	46.55	47.10	46.05	46.85	98,582	+0.20(+0.43%)
Feb 14, 2017	46.15	47.00	45.80	46.65	136,064	+0.35(+0.76%)
Feb 13, 2017	46.70	47.05	46.15	46.30	101,257	-0.15(-0.32%)
Feb 10, 2017	45.85	46.50	45.60	46.45	112,435	+0.80(+1.75%)
Feb 09, 2017	44.95	46.25	44.95	45.65	86,215	+0.80(+1.78%)
Feb 08, 2017	44.75	45.05	44.15	44.85	109,379	+0.05(+0.11%)
Feb 07, 2017	45.80	46.25	44.66	44.80	191,010	-0.95(-2.08%)
Feb 06, 2017	45.55	46.40	45.25	45.75	102,557	+0.15(+0.33%)
Feb 03, 2017	45.65	45.95	44.85	45.60	109,763	+0.30(+0.66%)
Feb 02, 2017	44.30	45.45	43.75	45.30	295,450	+0.95(+2.14%)
Feb 01, 2017	45.55	45.65	44.35	44.35	230,751	-0.95(-2.10%)
Jan 31, 2017	45.70	45.75	44.65	45.30	224,496	-0.75(-1.63%)
Jan 30, 2017	46.40	46.40	45.65	46.05	86,986	-0.55(-1.18%)
Jan 27, 2017	46.50	47.00	46.20	46.60	216,106	-0.15(-0.32%)
Jan 26, 2017	47.30	47.35	46.55	46.75	80,672	-0.45(-0.95%)
Jan 25, 2017	47.30	47.65	46.70	47.20	125,493	+0.25(+0.53%)
Jan 24, 2017	45.95	47.06	45.85	46.95	200,704	+1.10(+2.40%)
Jan 23, 2017	45.85	46.15	45.60	45.85	137,422	-0.15(-0.33%)
Jan 20, 2017	46.00	46.45	45.35	46.00	143,540	+0.10(+0.22%)
Jan 19, 2017	45.55	46.00	45.35	45.90	181,235	+0.50(+1.10%)
Jan 18, 2017	45.05	45.50	44.45	45.40	159,938	+0.45(+1.00%)
Jan 17, 2017	45.85	45.87	44.73	44.95	222,792	-1.05(-2.28%)
Jan 13, 2017		46.00	46.00	46.00	0	+0.10(+0.22%)
Jan 12, 2017	45.65	45.95	45.20	45.90	140,552	+0.05(+0.11%)
Jan 11, 2017	46.10	46.20	45.70	45.85	144,084	-0.05(-0.11%)
Jan 10, 2017	46.05	46.70	45.15	45.90	387,176	+0.05(+0.11%)
Jan 09, 2017	45.80	46.45	45.10	45.85	298,829	-0.15(-0.33%)
Jan 06, 2017	45.90	46.70	45.75	46.00	369,292	+0.25(+0.55%)
Jan 05, 2017	46.90	47.23	45.50	45.75	521,372	-1.10(-2.35%)
Jan 04, 2017	46.40	47.25	46.40	46.85	310,145	+0.75(+1.63%)

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.