Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	53.49	53.87	53.26	53.82	472,992	+0.37(+0.68%)
Mar 30, 2017	53.15	53.50	53.02	53.45	301,319	+0.26(+0.50%)
Mar 29, 2017	52.87	53.39	52.68	53.19	661,706	+0.14(+0.26%)
Mar 28, 2017	51.91	53.10	51.86	53.05	851,459	+1.29(+2.49%)
Mar 27, 2017	51.35	51.86	51.07	51.76	619,117	-0.14(-0.28%)
Mar 24, 2017	52.17	52.24	51.57	51.91	585,941	-0.22(-0.42%)
Mar 23, 2017	52.41	52.52	51.93	52.13	755,528	-0.18(-0.34%)
Mar 22, 2017	52.50	52.50	51.55	52.31	883,234	+0.01(+0.02%)
Mar 21, 2017	53.03	53.18	52.18	52.30	849,047	-0.82(-1.55%)
Mar 20, 2017	53.64	53.77	52.99	53.12	439,052	-0.56(-1.04%)
Mar 17, 2017	53.15	53.91	52.96	53.68	1,089,460	+0.82(+1.54%)
Mar 16, 2017	53.29	53.70	52.85	52.87	565,329	-0.22(-0.42%)
Mar 15, 2017	52.35	53.33	52.14	53.09	714,712	+0.88(+1.69%)
Mar 14, 2017	52.46	52.87	52.20	52.20	607,691	-0.35(-0.66%)
Mar 13, 2017	52.51	52.81	52.03	52.55	452,098	-0.06(-0.11%)
Mar 10, 2017	52.96	53.43	52.61	52.61	682,996	+0.01(+0.02%)
Mar 09, 2017	52.42	52.87	52.42	52.60	647,503	+0.08(+0.15%)
Mar 08, 2017	52.50	52.68	52.30	52.53	543,843	+0.20(+0.37%)
Mar 07, 2017	52.22	52.67	51.97	52.33	679,538	-0.19(-0.36%)
Mar 06, 2017	51.40	52.68	51.40	52.52	861,046	+0.80(+1.54%)
Mar 03, 2017	52.35	52.35	51.34	51.72	1,144,840	-0.39(-0.75%)
Mar 02, 2017	51.65	52.39	51.50	52.11	1,044,037	+0.34(+0.65%)
Mar 01, 2017	52.07	52.21	51.47	51.77	977,055	+0.12(+0.23%)
Feb 28, 2017	51.66	52.11	51.47	51.65	1,250,850	+0.03(+0.05%)
Feb 27, 2017	51.71	51.94	51.51	51.63	900,194	-0.07(-0.13%)
Feb 24, 2017	51.38	51.85	50.97	51.69	1,199,712	-0.07(-0.13%)
Feb 23, 2017	51.27	52.60	50.42	51.76	2,207,967	+0.91(+1.80%)
Feb 22, 2017	50.73	51.25	50.33	50.85	3,143,976	-0.48(-0.94%)
Feb 21, 2017	52.46	52.64	51.27	51.33	945,495	-0.98(-1.88%)
Feb 17, 2017		52.31	52.31	52.31	0	+0.19(+0.36%)
Feb 16, 2017	52.35	52.56	51.72	52.13	778,746	-0.15(-0.29%)
Feb 15, 2017	52.70	52.70	51.89	52.28	593,010	-0.41(-0.77%)
Feb 14, 2017	52.28	52.70	52.14	52.68	436,841	+0.09(+0.18%)
Feb 13, 2017	52.98	53.24	52.49	52.59	479,768	-0.33(-0.62%)
Feb 10, 2017	51.91	53.07	51.91	52.92	813,040	+1.01(+1.94%)
Feb 09, 2017	50.66	52.11	50.34	51.91	1,293,809	+1.23(+2.42%)
Feb 08, 2017	50.13	51.04	49.98	50.69	850,848	+0.42(+0.84%)
Feb 07, 2017	50.49	51.20	50.13	50.26	950,868	-0.02(-0.03%)
Feb 06, 2017	50.29	51.16	50.10	50.28	770,986	-0.12(-0.24%)
Feb 03, 2017	50.53	50.96	50.18	50.40	874,013	+0.25(+0.49%)
Feb 02, 2017	49.98	50.54	49.73	50.15	622,250	+0.25(+0.51%)
Feb 01, 2017	50.95	51.26	49.85	49.90	783,295	-1.08(-2.12%)
Jan 31, 2017	51.11	51.12	50.55	50.98	546,592	-0.19(-0.36%)
Jan 30, 2017	50.37	51.19	50.18	51.17	768,848	+0.68(+1.34%)
Jan 27, 2017	50.67	50.99	50.31	50.49	446,725	-0.30(-0.60%)
Jan 26, 2017	50.85	51.44	50.76	50.80	579,320	-0.12(-0.23%)
Jan 25, 2017	49.91	51.24	49.87	50.92	990,348	+0.22(+0.43%)
Jan 24, 2017	50.70	51.16	50.31	50.70	818,081	-0.05(-0.10%)
Jan 23, 2017	50.26	50.90	49.98	50.75	855,889	+0.24(+0.47%)
Jan 20, 2017	49.53	50.67	49.52	50.51	1,048,061	+0.80(+1.60%)
Jan 19, 2017	50.18	50.36	49.61	49.71	1,270,036	-0.61(-1.21%)
Jan 18, 2017	50.46	50.75	49.92	50.32	643,313	-0.09(-0.18%)
Jan 17, 2017	51.01	51.37	50.28	50.42	868,304	-0.70(-1.37%)
Jan 13, 2017		51.12	51.12	51.12	0	-0.41(-0.79%)
Jan 12, 2017	50.77	52.21	50.68	51.52	1,655,564	+0.73(+1.43%)
Jan 11, 2017	50.37	50.92	50.17	50.80	708,048	+0.11(+0.22%)
Jan 10, 2017	49.28	50.91	49.14	50.69	1,086,815	+1.29(+2.62%)
Jan 09, 2017	49.41	49.80	49.13	49.39	669,251	+0.03(+0.05%)
Jan 06, 2017	49.75	49.92	49.13	49.37	1,342,677	-0.04(-0.09%)
Jan 05, 2017	49.94	50.29	49.22	49.41	1,530,328	-0.84(-1.67%)
Jan 04, 2017	49.87	50.68	49.85	50.25	1,120,620	-0.03(-0.07%)

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.