Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	51.30	52.18	50.58	51.71	438,780	+0.19(+0.36%)
Mar 30, 2017	50.54	51.64	50.54	51.52	289,053	+1.03(+2.03%)
Mar 29, 2017	50.21	50.78	49.66	50.50	339,255	+0.16(+0.32%)
Mar 28, 2017	48.71	50.42	48.40	50.33	284,365	+1.56(+3.20%)
Mar 27, 2017	48.06	48.92	47.35	48.77	197,854	-0.39(-0.79%)
Mar 24, 2017	49.73	50.03	48.88	49.16	251,724	-0.38(-0.77%)
Mar 23, 2017	48.82	49.83	48.57	49.55	336,996	+0.76(+1.56%)
Mar 22, 2017	48.49	49.21	48.13	48.78	458,327	+0.03(+0.05%)
Mar 21, 2017	50.29	50.33	48.56	48.76	384,044	-1.26(-2.53%)
Mar 20, 2017	50.78	50.93	49.82	50.02	465,051	-0.92(-1.80%)
Mar 17, 2017	50.63	51.35	50.14	50.94	1,188,625	+0.55(+1.09%)
Mar 16, 2017	50.80	50.81	49.72	50.39	383,156	-0.14(-0.27%)
Mar 15, 2017	50.39	51.14	50.23	50.52	610,198	+0.59(+1.19%)
Mar 14, 2017	49.93	50.16	49.17	49.93	334,276	-0.31(-0.61%)
Mar 13, 2017	49.66	50.37	49.53	50.23	252,554	+0.65(+1.32%)
Mar 10, 2017	49.25	49.69	49.08	49.58	307,084	+0.65(+1.33%)
Mar 09, 2017	49.28	49.63	48.67	48.93	359,009	-0.47(-0.94%)
Mar 08, 2017	49.35	49.93	49.33	49.39	391,287	+0.25(+0.50%)
Mar 07, 2017	49.37	49.74	49.06	49.15	397,959	-0.38(-0.77%)
Mar 06, 2017	49.22	49.72	48.99	49.53	281,230	-0.15(-0.31%)
Mar 03, 2017	49.04	49.74	48.98	49.68	415,319	+0.52(+1.06%)
Mar 02, 2017	50.06	50.17	48.91	49.16	420,735	-1.05(-2.10%)
Mar 01, 2017	49.85	51.20	49.85	50.21	566,073	+1.30(+2.65%)
Feb 28, 2017	50.12	50.40	48.89	48.91	550,628	-1.42(-2.83%)
Feb 27, 2017	49.51	50.76	49.36	50.33	498,827	+0.85(+1.72%)
Feb 24, 2017	48.25	49.74	47.88	49.48	394,346	+0.40(+0.81%)
Feb 23, 2017	49.46	49.49	48.30	49.09	492,742	-0.13(-0.27%)
Feb 22, 2017	49.09	49.70	48.84	49.22	292,469	-0.20(-0.41%)
Feb 21, 2017	50.38	50.43	49.24	49.42	306,245	-0.75(-1.49%)
Feb 17, 2017		50.17	50.17	50.17	0	+0.72(+1.45%)
Feb 16, 2017	50.00	50.18	49.21	49.46	195,454	-0.54(-1.08%)
Feb 15, 2017	49.31	50.14	49.31	50.00	235,914	+0.52(+1.06%)
Feb 14, 2017	49.00	49.58	48.90	49.48	316,685	+0.11(+0.22%)
Feb 13, 2017	49.59	50.33	49.16	49.37	321,552	-0.04(-0.09%)
Feb 10, 2017	49.34	49.71	49.13	49.41	380,290	+0.53(+1.09%)
Feb 09, 2017	48.52	49.29	48.22	48.88	286,615	+0.60(+1.24%)
Feb 08, 2017	48.37	48.56	47.64	48.28	544,040	-0.51(-1.04%)
Feb 07, 2017	49.04	49.57	48.62	48.78	318,601	-0.25(-0.52%)
Feb 06, 2017	49.02	49.47	48.39	49.04	558,829	-0.31(-0.63%)
Feb 03, 2017	48.67	49.56	48.39	49.35	473,211	+0.96(+1.98%)
Feb 02, 2017	49.07	49.07	47.96	48.39	738,426	-0.89(-1.81%)
Feb 01, 2017	49.14	49.64	48.40	49.28	666,797	+0.59(+1.21%)
Jan 31, 2017	49.90	49.90	48.26	48.69	1,096,186	-1.21(-2.43%)
Jan 30, 2017	49.83	49.99	48.89	49.91	459,896	-0.55(-1.08%)
Jan 27, 2017	50.98	51.12	50.00	50.45	389,345	-0.44(-0.86%)
Jan 26, 2017	51.42	52.18	50.86	50.89	267,128	-0.71(-1.37%)
Jan 25, 2017	50.74	51.80	50.55	51.60	537,014	+1.20(+2.37%)
Jan 24, 2017	50.17	50.69	49.69	50.40	691,065	+0.56(+1.12%)
Jan 23, 2017	49.94	50.50	49.49	49.85	570,469	-0.22(-0.44%)
Jan 20, 2017	49.93	50.08	48.84	50.06	990,504	+0.28(+0.56%)
Jan 19, 2017	49.33	50.55	48.71	49.79	1,397,436	+1.61(+3.34%)
Jan 18, 2017	47.79	48.20	47.48	48.18	815,724	+0.45(+0.95%)
Jan 17, 2017	48.50	48.53	47.55	47.72	343,869	-0.88(-1.82%)
Jan 13, 2017		48.61	48.61	48.61	0	+0.59(+1.23%)
Jan 12, 2017	48.70	48.73	46.69	48.02	1,244,152	-1.95(-3.91%)
Jan 11, 2017	50.01	50.37	49.58	49.97	531,777	+0.01(+0.02%)
Jan 10, 2017	49.91	50.59	49.49	49.96	707,606	+0.29(+0.58%)
Jan 09, 2017	50.65	50.65	49.48	49.68	646,999	-1.13(-2.22%)
Jan 06, 2017	50.70	51.46	50.22	50.81	660,380	+0.11(+0.22%)
Jan 05, 2017	52.59	52.89	50.58	50.70	689,608	-1.77(-3.37%)
Jan 04, 2017	51.61	53.12	51.61	52.47	639,888	+1.03(+2.00%)

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.