Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.49	41.98	41.25	41.64	115,971	+0.15(+0.36%)
Mar 30, 2017	41.15	41.79	41.15	41.49	73,787	+0.39(+0.96%)
Mar 29, 2017	41.59	41.69	40.80	41.10	85,080	-0.59(-1.41%)
Mar 28, 2017	40.76	41.79	40.61	41.69	112,729	+0.69(+1.68%)
Mar 27, 2017	40.21	41.15	39.62	41.00	95,242	+0.39(+0.97%)
Mar 24, 2017	41.05	41.39	40.17	40.61	72,216	-0.30(-0.72%)
Mar 23, 2017	40.21	41.05	40.12	40.90	123,472	+0.64(+1.59%)
Mar 22, 2017	40.95	41.64	39.97	40.26	153,988	-0.69(-1.68%)
Mar 21, 2017	42.18	42.18	40.90	40.95	158,926	-1.03(-2.46%)
Mar 20, 2017	41.64	42.18	41.54	41.98	104,166	+0.44(+1.07%)
Mar 17, 2017	41.05	41.76	40.66	41.54	234,094	+0.69(+1.68%)
Mar 16, 2017	41.25	41.34	40.71	40.85	79,161	-0.25(-0.60%)
Mar 15, 2017	40.51	41.25	40.17	41.10	82,114	+0.88(+2.20%)
Mar 14, 2017	40.80	40.85	40.12	40.21	63,013	-1.03(-2.50%)
Mar 13, 2017		41.68	41.05	41.25	58,034	+0.20(+0.48%)
Mar 10, 2017	40.76	41.25	40.31	41.05	142,575	+0.74(+1.83%)
Mar 09, 2017	40.76	41.30	40.31	40.31	73,156	-0.59(-1.44%)
Mar 08, 2017	42.23	42.43	40.90	40.90	80,780	-1.18(-2.80%)
Mar 07, 2017	42.43	42.52	41.96	42.08	101,618	-0.54(-1.27%)
Mar 06, 2017	42.87	43.16	42.48	42.62	83,275	-0.74(-1.70%)
Mar 03, 2017	43.95	44.29	43.26	43.36	100,539	-0.59(-1.34%)
Mar 02, 2017	45.03	45.03	43.61	43.95	151,311	-0.98(-2.19%)
Mar 01, 2017	43.51	45.08	43.11	44.93	246,908	+1.82(+4.22%)
Feb 28, 2017	43.56	44.05	42.87	43.11	233,029	-0.39(-0.90%)
Feb 27, 2017	41.79	43.85	41.69	43.51	184,692	+1.57(+3.75%)
Feb 24, 2017	42.03	42.67	41.89	41.93	105,632	-0.59(-1.39%)
Feb 23, 2017	42.18	43.11	41.79	42.52	154,279	-0.39(-0.92%)
Feb 22, 2017	42.48	42.92	42.28	42.92	139,551	+0.10(+0.23%)
Feb 21, 2017	42.38	43.46	42.38	42.82	141,704	+0.69(+1.63%)
Feb 17, 2017		42.13	42.13	42.13	0	-0.54(-1.27%)
Feb 16, 2017	42.92	43.01	42.23	42.67	96,685	-0.25(-0.57%)
Feb 15, 2017	42.28	43.16	42.28	42.92	74,768	+0.29(+0.69%)
Feb 14, 2017	43.31	43.56	42.08	42.62	95,897	-0.69(-1.59%)
Feb 13, 2017	42.82	43.61	42.82	43.31	204,414	+0.88(+2.09%)
Feb 10, 2017	42.08	43.02	41.91	42.43	231,124	+0.74(+1.77%)
Feb 09, 2017	41.05	41.84	40.86	41.69	137,017	+0.74(+1.80%)
Feb 08, 2017	40.90	41.30	40.31	40.95	152,712	+0.20(+0.48%)
Feb 07, 2017	40.71	41.25	40.41	40.76	153,171	-0.10(-0.24%)
Feb 06, 2017	41.59	41.79	40.76	40.85	84,829	-0.88(-2.12%)
Feb 03, 2017	41.20	41.93	40.66	41.74	146,057	+0.84(+2.04%)
Feb 02, 2017	40.95	41.10	40.21	40.90	108,222	-0.05(-0.12%)
Feb 01, 2017	40.17	41.22	40.17	40.95	139,390	+1.18(+2.97%)
Jan 31, 2017	40.36	40.71	39.33	39.77	142,046	-0.49(-1.22%)
Jan 30, 2017	40.76	40.83	39.38	40.26	136,048	-0.84(-2.03%)
Jan 27, 2017	41.54	41.69	41.00	41.10	92,524	-0.39(-0.95%)
Jan 26, 2017	41.59	41.89	41.34	41.49	130,500	-0.15(-0.35%)
Jan 25, 2017	42.08	42.62	41.54	41.64	221,492	-0.20(-0.47%)
Jan 24, 2017	40.80	42.08	40.78	41.84	248,572	+1.43(+3.53%)
Jan 23, 2017	40.07	40.41	39.58	40.41	100,382	+0.39(+0.98%)
Jan 20, 2017	39.72	40.21	39.43	40.02	126,976	+0.39(+0.99%)
Jan 19, 2017	39.82	39.92	39.13	39.62	75,129	-0.15(-0.37%)
Jan 18, 2017	39.43	39.92	39.43	39.77	78,870	+0.30(+0.75%)
Jan 17, 2017	40.12	40.26	39.23	39.48	119,597	-0.59(-1.47%)
Jan 13, 2017		40.07	40.07	40.07	0	+0.54(+1.37%)
Jan 12, 2017	39.43	39.62	38.44	39.53	124,863	+0.20(+0.50%)
Jan 11, 2017	39.33	39.53	38.94	39.33	117,524	+0.00(+0.00%)
Jan 10, 2017	39.03	39.58	38.89	39.33	168,479	+0.54(+1.39%)
Jan 09, 2017	39.58	39.77	38.74	38.79	114,520	-0.79(-1.99%)
Jan 06, 2017	40.41	40.66	39.48	39.58	63,930	-0.74(-1.83%)
Jan 05, 2017	40.90	41.34	39.92	40.31	141,075	-0.64(-1.56%)
Jan 04, 2017	40.46	41.30	39.97	40.95	171,096	+0.98(+2.46%)

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.