Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.43	55.11	54.08	54.82	850,475	+0.44(+0.80%)
Mar 30, 2017	54.61	55.22	54.12	54.38	629,157	-0.60(-1.10%)
Mar 29, 2017	54.19	55.10	54.19	54.99	922,245	+0.59(+1.08%)
Mar 28, 2017	55.31	55.92	54.20	54.40	1,123,142	-1.17(-2.11%)
Mar 27, 2017	55.21	55.84	55.12	55.57	1,618,764	+1.53(+2.83%)
Mar 24, 2017	54.04	54.46	53.77	54.04	627,284	-0.31(-0.57%)
Mar 23, 2017	54.13	54.67	53.20	54.35	1,113,154	+0.62(+1.15%)
Mar 22, 2017	55.35	55.39	53.36	53.73	1,503,830	-1.11(-2.03%)
Mar 21, 2017	54.69	55.70	54.64	54.85	1,301,433	+0.55(+1.02%)
Mar 20, 2017	54.26	54.49	53.66	54.29	571,221	+0.23(+0.43%)
Mar 17, 2017	54.19	54.73	53.81	54.06	1,548,549	-0.03(-0.06%)
Mar 16, 2017	54.34	54.53	53.61	54.09	1,020,788	+0.49(+0.92%)
Mar 15, 2017	51.36	53.74	50.90	53.60	1,411,356	+2.62(+5.14%)
Mar 14, 2017	52.14	52.28	50.69	50.98	808,065	-0.97(-1.86%)
Mar 13, 2017	52.05	52.10	51.46	51.95	586,089	+0.30(+0.58%)
Mar 10, 2017	50.66	52.06	50.63	51.65	877,629	+1.28(+2.54%)
Mar 09, 2017	50.88	51.35	50.30	50.37	556,561	-0.70(-1.37%)
Mar 08, 2017	49.94	51.32	49.88	51.07	972,228	+0.51(+1.02%)
Mar 07, 2017	50.66	51.27	50.27	50.55	906,230	-0.64(-1.25%)
Mar 06, 2017	51.95	52.07	50.76	51.19	661,824	-0.76(-1.47%)
Mar 03, 2017	50.80	52.42	50.51	51.96	1,166,266	+1.13(+2.22%)
Mar 02, 2017	53.14	53.24	50.79	50.83	1,266,535	-3.27(-6.04%)
Mar 01, 2017	52.89	54.27	52.15	54.10	1,407,957	+0.47(+0.88%)
Feb 28, 2017	53.49	54.47	53.22	53.62	947,472	+0.46(+0.87%)
Feb 27, 2017	54.71	55.81	52.78	53.16	990,950	-1.53(-2.79%)
Feb 24, 2017	55.86	56.03	54.46	54.69	672,142	-0.71(-1.27%)
Feb 23, 2017	56.03	56.07	55.11	55.39	601,963	-0.02(-0.04%)
Feb 22, 2017	55.42	55.92	54.44	55.42	854,965	-0.36(-0.64%)
Feb 21, 2017	55.09	55.90	54.57	55.77	656,807	-0.01(-0.01%)
Feb 17, 2017		55.78	55.78	55.78	0	-1.00(-1.77%)
Feb 16, 2017	56.66	57.28	56.49	56.79	811,441	+0.45(+0.80%)
Feb 15, 2017	55.76	56.34	55.23	56.34	580,071	-0.07(-0.13%)
Feb 14, 2017	57.05	57.23	55.79	56.41	649,644	-0.21(-0.37%)
Feb 13, 2017	56.55	56.85	56.18	56.62	405,745	-0.27(-0.48%)
Feb 10, 2017	56.06	57.06	56.06	56.89	466,969	+0.56(+0.99%)
Feb 09, 2017	56.49	57.32	56.06	56.34	733,808	-0.15(-0.26%)
Feb 08, 2017	56.73	56.86	56.13	56.49	727,244	+0.21(+0.37%)
Feb 07, 2017	55.95	56.84	55.61	56.28	914,887	+0.04(+0.07%)
Feb 06, 2017	56.11	56.25	55.20	56.24	689,497	+0.63(+1.13%)
Feb 03, 2017	54.76	55.63	54.76	55.61	762,304	+0.85(+1.55%)
Feb 02, 2017	55.30	55.59	54.56	54.76	721,222	+0.46(+0.84%)
Feb 01, 2017	53.21	54.41	52.86	54.30	836,190	+0.32(+0.60%)
Jan 31, 2017	52.89	53.98	52.75	53.98	860,439	+2.18(+4.21%)
Jan 30, 2017	52.54	52.74	51.65	51.80	490,064	-0.37(-0.70%)
Jan 27, 2017	52.10	52.35	51.76	52.16	576,808	+0.02(+0.05%)
Jan 26, 2017	52.41	52.71	51.89	52.14	737,467	-1.34(-2.50%)
Jan 25, 2017	52.73	53.60	52.54	53.47	839,211	+0.11(+0.20%)
Jan 24, 2017	53.61	54.54	52.84	53.37	1,103,040	-0.45(-0.83%)
Jan 23, 2017	53.49	53.92	52.91	53.81	819,770	+0.80(+1.50%)
Jan 20, 2017	52.42	53.36	52.04	53.02	769,047	+0.76(+1.45%)
Jan 19, 2017	51.17	52.50	50.94	52.26	914,291	+0.33(+0.64%)
Jan 18, 2017	53.60	53.60	51.31	51.93	1,108,568	-1.53(-2.86%)
Jan 17, 2017	53.95	54.51	53.40	53.46	981,140	+0.72(+1.37%)
Jan 13, 2017		52.74	52.74	52.74	0	+0.61(+1.18%)
Jan 12, 2017	52.46	52.70	51.59	52.12	1,080,141	+0.73(+1.42%)
Jan 11, 2017	51.01	51.82	49.96	51.39	877,853	+0.12(+0.23%)
Jan 10, 2017	51.22	51.80	50.96	51.28	625,729	+0.26(+0.50%)
Jan 09, 2017	51.80	51.87	50.72	51.02	881,303	+0.16(+0.31%)
Jan 06, 2017	51.79	52.55	50.05	50.86	1,109,311	-1.58(-3.01%)
Jan 05, 2017	51.28	52.76	51.13	52.44	955,473	+1.83(+3.62%)
Jan 04, 2017	51.06	51.15	50.04	50.60	660,955	+0.08(+0.16%)

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.