Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.07	54.23	53.51	53.90	183,069	-0.20(-0.37%)
Mar 30, 2017	53.79	54.31	53.61	54.10	103,956	+0.56(+1.05%)
Mar 29, 2017	53.94	53.97	53.35	53.54	150,209	-0.17(-0.32%)
Mar 28, 2017	53.27	53.90	52.99	53.71	116,498	+0.72(+1.36%)
Mar 27, 2017	51.63	53.19	51.63	52.99	159,902	+1.38(+2.67%)
Mar 24, 2017	51.06	51.76	51.01	51.61	94,792	+0.99(+1.96%)
Mar 23, 2017	50.21	50.88	50.07	50.62	68,427	+0.59(+1.18%)
Mar 22, 2017	49.91	50.98	49.56	50.03	72,740	-0.15(-0.30%)
Mar 21, 2017	50.25	51.20	50.16	50.18	115,821	+0.18(+0.36%)
Mar 20, 2017	50.10	50.49	49.82	50.00	101,435	-0.10(-0.20%)
Mar 17, 2017	49.84	50.58	49.06	50.10	299,360	+0.06(+0.12%)
Mar 16, 2017	50.35	50.74	48.81	50.04	99,578	-0.42(-0.83%)
Mar 15, 2017	50.73	51.29	50.33	50.46	167,995	-0.21(-0.41%)
Mar 14, 2017	50.46	51.33	49.95	50.67	98,957	-0.07(-0.14%)
Mar 13, 2017	53.53	54.11	50.61	50.74	169,765	-2.36(-4.44%)
Mar 10, 2017	50.99	53.13	50.33	53.10	243,352	+4.67(+9.64%)
Mar 09, 2017	50.23	50.95	47.29	48.43	146,804	-0.03(-0.06%)
Mar 08, 2017	48.74	48.90	47.90	48.46	157,424	-0.04(-0.08%)
Mar 07, 2017	48.80	49.00	48.23	48.50	54,588	-0.36(-0.74%)
Mar 06, 2017	49.10	49.23	48.52	48.86	55,295	-0.25(-0.51%)
Mar 03, 2017	48.97	49.12	48.50	49.11	47,310	+0.25(+0.51%)
Mar 02, 2017	48.54	49.03	47.98	48.86	63,488	+0.34(+0.70%)
Mar 01, 2017	48.67	49.01	48.13	48.52	99,410	+0.50(+1.04%)
Feb 28, 2017	48.72	48.73	47.62	48.02	117,992	-0.75(-1.54%)
Feb 27, 2017	48.52	49.04	48.44	48.77	96,658	+0.02(+0.04%)
Feb 24, 2017	48.72	50.07	48.55	48.75	65,266	-0.24(-0.49%)
Feb 23, 2017	49.61	49.61	48.42	48.99	51,522	-0.27(-0.55%)
Feb 22, 2017	48.94	49.54	48.67	49.26	58,585	+0.36(+0.74%)
Feb 21, 2017	48.64	49.08	48.50	48.90	68,734	+0.60(+1.24%)
Feb 17, 2017		48.30	48.30	48.30	0	+0.12(+0.25%)
Feb 16, 2017	47.88	48.59	47.77	48.18	67,365	+0.22(+0.46%)
Feb 15, 2017	47.51	48.10	46.90	47.96	132,915	+0.26(+0.55%)
Feb 14, 2017	46.28	47.96	46.24	47.70	122,329	+1.21(+2.60%)
Feb 13, 2017	46.88	47.12	46.20	46.49	143,634	-0.22(-0.47%)
Feb 10, 2017	46.91	47.17	46.18	46.71	130,541	-0.24(-0.51%)
Feb 09, 2017	47.43	47.91	46.93	46.95	127,495	-0.55(-1.16%)
Feb 08, 2017	48.19	48.65	47.46	47.50	149,803	-0.75(-1.55%)
Feb 07, 2017	48.76	49.09	48.05	48.25	49,962	-0.44(-0.90%)
Feb 06, 2017	49.78	49.97	48.43	48.69	92,927	-1.07(-2.15%)
Feb 03, 2017	50.45	50.45	49.44	49.76	99,860	-0.47(-0.94%)
Feb 02, 2017	49.55	50.46	49.54	50.23	128,191	+0.26(+0.52%)
Feb 01, 2017	50.36	50.63	49.73	49.97	104,226	-0.16(-0.32%)
Jan 31, 2017	47.18	50.23	46.60	50.13	258,948	+3.13(+6.66%)
Jan 30, 2017	47.30	47.95	46.22	47.00	140,621	-0.78(-1.63%)
Jan 27, 2017	47.56	47.87	44.13	47.78	103,433	+0.82(+1.75%)
Jan 26, 2017	46.67	47.17	46.36	46.96	78,756	-0.01(-0.02%)
Jan 25, 2017	46.95	47.28	46.49	46.97	47,021	+0.38(+0.82%)
Jan 24, 2017	46.50	46.71	45.91	46.59	57,566	+0.15(+0.32%)
Jan 23, 2017	46.15	46.53	45.47	46.44	65,862	+0.20(+0.43%)
Jan 20, 2017	45.99	46.48	45.52	46.24	54,095	+0.25(+0.54%)
Jan 19, 2017	46.78	46.78	45.68	45.99	63,914	-0.77(-1.65%)
Jan 18, 2017	46.71	47.24	46.27	46.76	82,044	+0.10(+0.21%)
Jan 17, 2017	46.53	46.74	45.75	46.66	84,501	+0.44(+0.95%)
Jan 13, 2017		46.22	46.22	46.22	0	+1.58(+3.54%)
Jan 12, 2017	44.64	44.92	44.04	44.64	136,755	-0.16(-0.36%)
Jan 11, 2017	44.48	45.34	44.31	44.80	116,114	+0.11(+0.25%)
Jan 10, 2017	45.16	45.22	44.47	44.69	143,381	-0.63(-1.39%)
Jan 09, 2017	45.40	45.59	44.95	45.32	151,068	-0.07(-0.15%)
Jan 06, 2017	45.53	45.76	45.13	45.39	80,560	+0.09(+0.20%)
Jan 05, 2017	46.23	46.51	44.94	45.30	71,539	-0.83(-1.80%)
Jan 04, 2017	45.60	46.29	45.38	46.13	103,602	+0.47(+1.03%)

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.