Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	41.22	41.34	41.16	41.22	174,267	-0.07(-0.17%)
Mar 30, 2017	41.14	41.33	41.14	41.29	193,820	+0.17(+0.41%)
Mar 29, 2017	41.04	41.16	40.98	41.12	291,330	+0.04(+0.10%)
Mar 28, 2017	40.89	41.22	40.84	41.08	86,225	+0.22(+0.53%)
Mar 27, 2017	40.63	40.96	40.35	40.87	271,749	-0.03(-0.07%)
Mar 24, 2017	41.01	41.21	40.76	40.90	108,415	+0.11(+0.26%)
Mar 23, 2017	40.73	40.96	40.63	40.79	51,018	+0.04(+0.10%)
Mar 22, 2017	40.45	40.78	40.38	40.75	325,258	+0.30(+0.75%)
Mar 21, 2017	41.42	41.43	40.40	40.45	94,391	-0.83(-2.01%)
Mar 20, 2017	41.22	41.37	41.19	41.28	81,748	+0.05(+0.11%)
Mar 17, 2017	41.30	41.33	41.16	41.23	499,647	+0.04(+0.10%)
Mar 16, 2017	41.21	41.32	41.11	41.19	67,216	+0.14(+0.33%)
Mar 15, 2017	40.80	41.15	40.69	41.05	159,570	+0.33(+0.82%)
Mar 14, 2017	40.77	40.77	40.49	40.72	73,323	-0.11(-0.26%)
Mar 13, 2017	40.71	40.85	40.69	40.83	152,717	+0.11(+0.26%)
Mar 10, 2017	40.78	40.85	40.55	40.72	60,654	+0.21(+0.51%)
Mar 09, 2017	40.50	40.59	40.32	40.51	47,677	+0.01(+0.02%)
Mar 08, 2017	40.54	40.64	40.47	40.50	66,851	+0.06(+0.15%)
Mar 07, 2017	40.42	40.62	40.37	40.45	82,754	-0.02(-0.05%)
Mar 06, 2017	40.43	40.54	40.28	40.46	59,495	-0.11(-0.27%)
Mar 03, 2017	40.55	40.59	40.45	40.57	39,406	+0.05(+0.12%)
Mar 02, 2017	40.89	40.89	40.52	40.52	86,449	-0.40(-0.98%)
Mar 01, 2017	40.57	40.98	40.53	40.93	293,750	+0.67(+1.65%)
Feb 28, 2017	40.56	40.56	40.21	40.26	111,946	-0.36(-0.89%)
Feb 27, 2017	40.50	40.63	40.45	40.62	113,038	+0.07(+0.17%)
Feb 24, 2017	40.07	40.55	39.94	40.55	105,122	+0.12(+0.29%)
Feb 23, 2017	40.81	40.84	40.33	40.44	149,793	-0.45(-1.10%)
Feb 22, 2017	40.76	40.91	40.72	40.89	70,003	+0.06(+0.14%)
Feb 21, 2017	40.52	40.85	40.52	40.83	160,275	+0.39(+0.97%)
Feb 17, 2017		40.44	40.44	40.44	0	+0.36(+0.90%)
Feb 16, 2017	40.02	40.20	39.91	40.07	96,765	+0.05(+0.12%)
Feb 15, 2017	39.77	40.08	39.74	40.02	217,334	+0.31(+0.79%)
Feb 14, 2017	39.60	39.74	39.48	39.71	92,202	+0.04(+0.10%)
Feb 13, 2017	39.62	39.79	39.62	39.67	87,764	+0.19(+0.47%)
Feb 10, 2017	39.54	39.59	39.34	39.49	108,105	-0.03(-0.07%)
Feb 09, 2017	39.37	39.68	39.37	39.51	184,723	+0.19(+0.49%)
Feb 08, 2017	39.36	39.43	39.08	39.32	86,331	-0.03(-0.07%)
Feb 07, 2017	39.30	39.39	39.16	39.35	58,473	+0.09(+0.22%)
Feb 06, 2017	39.22	39.29	39.14	39.26	51,663	-0.03(-0.07%)
Feb 03, 2017	39.10	39.31	39.08	39.29	77,680	+0.35(+0.91%)
Feb 02, 2017	38.56	38.97	38.50	38.94	530,525	+0.24(+0.61%)
Feb 01, 2017	38.74	38.87	38.44	38.70	317,288	+0.15(+0.38%)
Jan 31, 2017	38.49	38.57	38.21	38.55	77,918	-0.04(-0.10%)
Jan 30, 2017	38.65	38.74	38.20	38.59	163,685	-0.16(-0.40%)
Jan 27, 2017	38.68	38.79	38.65	38.75	95,707	+0.13(+0.34%)
Jan 26, 2017	39.01	39.01	38.58	38.62	87,299	-0.38(-0.97%)
Jan 25, 2017	38.87	39.02	38.83	39.00	96,551	+0.35(+0.91%)
Jan 24, 2017	38.19	38.70	38.19	38.64	105,880	+0.59(+1.55%)
Jan 23, 2017	38.10	38.13	37.86	38.05	120,726	-0.12(-0.31%)
Jan 20, 2017	38.11	38.31	38.09	38.17	158,224	+0.25(+0.67%)
Jan 19, 2017	37.99	38.17	37.84	37.92	199,858	-0.07(-0.18%)
Jan 18, 2017	37.73	38.03	37.71	37.99	121,689	+0.33(+0.88%)
Jan 17, 2017	38.07	38.07	37.56	37.65	112,362	-0.59(-1.54%)
Jan 13, 2017		38.24	38.24	38.24	0	+0.26(+0.70%)
Jan 12, 2017	38.02	38.02	37.55	37.98	262,206	-0.17(-0.44%)
Jan 11, 2017	38.01	38.14	37.90	38.14	178,004	+0.14(+0.36%)
Jan 10, 2017	37.89	38.15	37.87	38.01	174,509	+0.14(+0.36%)
Jan 09, 2017	37.84	38.01	37.79	37.87	213,649	+0.05(+0.13%)
Jan 06, 2017	37.69	37.92	37.61	37.82	216,890	+0.17(+0.44%)
Jan 05, 2017	37.72	37.93	37.54	37.65	541,866	-0.12(-0.31%)
Jan 04, 2017	37.42	37.80	37.42	37.77	1,116,758	+0.46(+1.23%)

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.