Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.65	43.70	43.54	43.60	2,148,200	-0.31(-0.70%)
Mar 30, 2017	43.83	43.96	43.80	43.90	1,342,594	-0.24(-0.55%)
Mar 29, 2017	43.96	44.18	43.94	44.15	1,088,100	-0.01(-0.02%)
Mar 28, 2017	43.93	44.29	43.93	44.16	2,228,368	+0.16(+0.36%)
Mar 27, 2017	43.66	44.06	43.55	44.00	1,338,605	-0.17(-0.38%)
Mar 24, 2017	44.04	44.24	43.99	44.17	1,372,817	+0.03(+0.08%)
Mar 23, 2017	43.92	44.29	43.90	44.13	1,495,400	+0.10(+0.22%)
Mar 22, 2017	43.69	44.13	43.62	44.04	1,925,386	+0.16(+0.36%)
Mar 21, 2017	44.75	44.76	43.76	43.88	2,397,187	-0.65(-1.47%)
Mar 20, 2017	44.35	44.59	44.28	44.53	3,067,377	+0.61(+1.39%)
Mar 17, 2017	44.06	44.06	43.89	43.92	2,279,082	-0.10(-0.24%)
Mar 16, 2017	44.04	44.10	43.94	44.03	4,802,078	+0.51(+1.16%)
Mar 15, 2017	43.06	43.66	42.91	43.52	5,967,105	+0.64(+1.49%)
Mar 14, 2017	43.07	43.10	42.85	42.88	1,509,113	-0.24(-0.57%)
Mar 13, 2017	43.06	43.24	43.01	43.13	974,014	+0.69(+1.63%)
Mar 10, 2017	42.39	42.48	42.27	42.44	536,005	+0.23(+0.54%)
Mar 09, 2017	42.24	42.36	41.97	42.21	870,183	-0.41(-0.96%)
Mar 08, 2017	42.80	42.87	42.54	42.62	1,074,694	+0.04(+0.10%)
Mar 07, 2017	42.62	42.69	42.51	42.58	1,407,261	+0.14(+0.33%)
Mar 06, 2017	42.39	42.45	42.28	42.44	809,911	-0.04(-0.10%)
Mar 03, 2017	42.42	42.55	42.34	42.48	823,234	+0.19(+0.45%)
Mar 02, 2017	42.49	42.57	42.29	42.29	1,606,450	-0.73(-1.70%)
Mar 01, 2017	42.88	43.11	42.80	43.02	1,401,705	+0.49(+1.15%)
Feb 28, 2017	42.55	42.67	42.45	42.53	1,273,874	-0.21(-0.49%)
Feb 27, 2017	42.61	42.76	42.57	42.74	1,337,468	-0.11(-0.26%)
Feb 24, 2017	42.79	42.88	42.68	42.86	1,314,899	-0.52(-1.21%)
Feb 23, 2017	43.66	43.68	43.25	43.38	1,904,042	-0.13(-0.30%)
Feb 22, 2017	43.35	43.58	43.35	43.51	1,492,354	+0.37(+0.85%)
Feb 21, 2017	42.98	43.20	42.92	43.14	1,264,207	+0.35(+0.82%)
Feb 17, 2017		42.80	42.80	42.80	0	-0.20(-0.47%)
Feb 16, 2017	43.07	43.19	42.94	43.00	2,312,531	+0.01(+0.02%)
Feb 15, 2017	42.70	43.02	42.69	42.99	1,739,348	+0.50(+1.17%)
Feb 14, 2017	42.41	42.57	42.18	42.49	1,080,015	-0.10(-0.23%)
Feb 13, 2017	42.53	42.81	42.52	42.59	2,934,259	+0.21(+0.49%)
Feb 10, 2017	42.21	42.41	42.17	42.38	1,516,751	+0.14(+0.33%)
Feb 09, 2017	42.15	42.36	42.10	42.24	842,673	+0.36(+0.85%)
Feb 08, 2017	41.64	41.99	41.57	41.88	544,637	+0.60(+1.46%)
Feb 07, 2017	41.43	41.51	41.22	41.28	1,041,645	-0.02(-0.04%)
Feb 06, 2017	41.25	41.40	41.25	41.29	618,296	+0.16(+0.38%)
Feb 03, 2017	41.14	41.22	41.03	41.14	1,282,964	+0.01(+0.02%)
Feb 02, 2017	41.02	41.15	40.91	41.13	1,592,053	+0.07(+0.17%)
Feb 01, 2017	41.29	41.34	40.95	41.06	1,413,821	+0.01(+0.02%)
Jan 31, 2017	40.87	41.15	40.87	41.05	1,006,511	+0.05(+0.13%)
Jan 30, 2017	40.92	41.03	40.77	41.00	812,310	-0.17(-0.40%)
Jan 27, 2017	41.22	41.28	41.06	41.16	958,587	-0.12(-0.30%)
Jan 26, 2017	41.38	41.45	41.23	41.28	941,578	+0.00(+0.00%)
Jan 25, 2017	41.08	41.29	41.08	41.28	618,210	+0.27(+0.66%)
Jan 24, 2017	40.81	41.07	40.80	41.01	1,876,216	+0.41(+1.01%)
Jan 23, 2017	40.35	40.64	40.32	40.60	926,048	+0.32(+0.80%)
Jan 20, 2017	40.38	40.42	40.10	40.28	670,446	-0.05(-0.13%)
Jan 19, 2017	40.49	40.52	40.21	40.33	1,563,934	-0.19(-0.47%)
Jan 18, 2017	40.64	40.72	40.43	40.53	785,560	+0.17(+0.41%)
Jan 17, 2017	40.36	40.40	40.22	40.36	901,212	-0.08(-0.19%)
Jan 13, 2017		40.44	40.44	40.44	0	+0.12(+0.30%)
Jan 12, 2017	40.32	40.39	40.09	40.32	1,590,908	-0.17(-0.43%)
Jan 11, 2017	40.47	40.59	40.18	40.49	2,266,621	+0.15(+0.37%)
Jan 10, 2017	40.07	40.60	40.04	40.34	2,390,802	+0.60(+1.52%)
Jan 09, 2017	39.73	39.88	39.64	39.74	1,041,858	+0.15(+0.37%)
Jan 06, 2017	39.73	39.73	39.43	39.59	1,570,392	-0.24(-0.59%)
Jan 05, 2017	39.45	39.92	39.45	39.83	3,602,590	+0.73(+1.88%)
Jan 04, 2017	38.72	39.24	38.72	39.09	1,243,635	+0.51(+1.31%)

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.