Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	52.39	52.39	51.89	52.09	91,025	-0.24(-0.46%)
Mar 30, 2017	50.60	52.58	50.13	52.33	83,946	+1.90(+3.76%)
Mar 29, 2017	50.66	50.77	50.19	50.44	28,327	-0.18(-0.35%)
Mar 28, 2017	50.10	50.73	49.27	50.61	57,125	+0.45(+0.90%)
Mar 27, 2017	49.43	50.28	48.39	50.16	58,493	-0.07(-0.14%)
Mar 24, 2017	50.42	50.60	49.80	50.23	58,183	+0.21(+0.42%)
Mar 23, 2017	49.22	50.44	49.22	50.02	56,397	+0.86(+1.74%)
Mar 22, 2017	49.08	49.53	48.22	49.17	102,121	-0.26(-0.52%)
Mar 21, 2017	52.75	52.75	49.39	49.43	70,568	-3.14(-5.98%)
Mar 20, 2017	53.25	53.38	52.41	52.57	42,339	-0.69(-1.30%)
Mar 17, 2017	53.10	53.67	52.38	53.26	391,058	-0.08(-0.15%)
Mar 16, 2017	52.89	53.51	52.89	53.34	57,358	+0.67(+1.27%)
Mar 15, 2017	53.06	53.51	52.51	52.67	67,497	-0.15(-0.28%)
Mar 14, 2017	52.44	52.98	51.87	52.82	54,095	+0.17(+0.32%)
Mar 13, 2017	52.38	52.93	52.32	52.65	42,234	+0.37(+0.71%)
Mar 10, 2017	53.05	53.15	51.87	52.28	46,215	-0.25(-0.48%)
Mar 09, 2017	52.55	53.25	52.41	52.53	32,784	-0.02(-0.05%)
Mar 08, 2017	53.70	53.70	52.43	52.55	50,131	-0.78(-1.47%)
Mar 07, 2017	53.58	53.71	53.21	53.34	30,936	-0.30(-0.56%)
Mar 06, 2017	53.72	53.84	53.09	53.63	30,237	-0.24(-0.45%)
Mar 03, 2017	53.96	53.96	53.43	53.88	45,697	+0.18(+0.33%)
Mar 02, 2017	55.02	55.05	53.63	53.70	67,909	-1.18(-2.15%)
Mar 01, 2017	53.68	54.98	53.67	54.88	87,991	+1.96(+3.71%)
Feb 28, 2017	53.54	53.87	52.78	52.92	79,255	-0.81(-1.50%)
Feb 27, 2017	53.57	54.13	53.33	53.72	81,178	+0.12(+0.23%)
Feb 24, 2017	53.28	54.46	53.17	53.60	60,763	-0.02(-0.05%)
Feb 23, 2017	54.09	54.18	53.16	53.63	95,130	+0.05(+0.09%)
Feb 22, 2017	53.43	53.94	53.37	53.58	69,527	-0.03(-0.06%)
Feb 21, 2017	53.50	53.66	53.30	53.61	50,081	+0.23(+0.42%)
Feb 17, 2017		53.38	53.38	53.38	0	-0.27(-0.50%)
Feb 16, 2017	53.72	53.73	53.15	53.65	46,039	-0.07(-0.14%)
Feb 15, 2017	53.72	53.93	53.42	53.72	60,690	+0.28(+0.53%)
Feb 14, 2017	53.32	53.84	52.95	53.44	176,702	+0.06(+0.11%)
Feb 13, 2017	53.07	53.61	53.07	53.38	124,063	+0.64(+1.21%)
Feb 10, 2017	53.13	53.17	52.60	52.75	80,413	+0.00(+0.00%)
Feb 09, 2017	52.62	52.94	52.38	52.75	91,605	+0.45(+0.87%)
Feb 08, 2017	52.54	52.54	51.72	52.29	83,585	-0.42(-0.80%)
Feb 07, 2017	52.88	52.88	52.24	52.71	68,770	+0.01(+0.02%)
Feb 06, 2017	52.72	53.20	52.28	52.71	77,748	-0.05(-0.09%)
Feb 03, 2017	52.74	53.09	52.67	52.75	97,094	+0.31(+0.59%)
Feb 02, 2017	52.54	52.88	51.28	52.45	65,735	-0.14(-0.26%)
Feb 01, 2017	53.28	53.80	52.12	52.58	84,141	+0.00(+0.00%)
Jan 31, 2017	52.41	53.12	52.31	52.58	70,419	+0.14(+0.26%)
Jan 30, 2017	53.39	53.53	52.60	52.45	63,667	-1.12(-2.10%)
Jan 27, 2017	54.18	54.18	53.29	53.57	75,702	-0.38(-0.70%)
Jan 26, 2017	54.35	54.48	53.72	53.95	37,478	-0.18(-0.33%)
Jan 25, 2017	54.13	54.60	54.04	54.13	90,430	+0.30(+0.56%)
Jan 24, 2017	53.22	53.91	52.80	53.83	112,990	+0.96(+1.82%)
Jan 23, 2017	53.92	53.97	52.30	52.87	46,403	-1.16(-2.14%)
Jan 20, 2017	53.17	54.85	53.17	54.02	69,719	+1.25(+2.37%)
Jan 19, 2017	52.37	52.82	51.87	52.77	65,017	+0.71(+1.37%)
Jan 18, 2017	51.98	52.14	51.43	52.06	40,267	+0.54(+1.05%)
Jan 17, 2017	53.19	53.19	51.36	51.52	40,707	-1.54(-2.91%)
Jan 13, 2017		53.06	53.06	53.06	0	+0.35(+0.66%)
Jan 12, 2017	53.72	53.81	51.98	52.71	37,808	-0.94(-1.75%)
Jan 11, 2017	53.27	53.68	53.13	53.65	36,577	+0.52(+0.97%)
Jan 10, 2017	52.94	53.45	52.18	53.13	90,161	+0.44(+0.84%)
Jan 09, 2017	53.65	53.65	52.64	52.69	60,524	-1.13(-2.10%)
Jan 06, 2017	54.12	54.29	53.50	53.82	25,420	-0.11(-0.21%)
Jan 05, 2017	54.37	54.37	53.32	53.94	49,322	-0.55(-1.00%)
Jan 04, 2017	54.42	54.61	54.31	54.48	61,606	+0.43(+0.80%)

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.