Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	53.77	54.74	53.46	54.42	736,684	+0.61(+1.13%)
Mar 30, 2017	52.75	54.09	52.75	53.81	666,834	+1.05(+2.00%)
Mar 29, 2017	52.75	53.56	52.63	52.75	656,161	+0.04(+0.08%)
Mar 28, 2017	52.47	53.08	52.14	52.71	813,016	+0.08(+0.15%)
Mar 27, 2017	51.82	52.67	50.72	52.63	1,153,160	+0.00(+0.00%)
Mar 24, 2017	54.17	54.21	52.51	52.63	949,844	-1.54(-2.84%)
Mar 23, 2017	54.17	54.90	53.93	54.17	1,130,329	-0.49(-0.89%)
Mar 22, 2017	54.94	55.14	54.29	54.66	726,095	-0.24(-0.44%)
Mar 21, 2017	57.33	57.33	54.66	54.90	765,927	-2.31(-4.04%)
Mar 20, 2017	57.62	57.94	56.81	57.21	454,895	-0.41(-0.70%)
Mar 17, 2017	57.66	57.98	57.38	57.62	475,767	+0.12(+0.21%)
Mar 16, 2017	58.31	58.35	57.29	57.50	306,994	-0.49(-0.84%)
Mar 15, 2017	57.33	58.10	56.97	57.98	449,246	+0.97(+1.71%)
Mar 14, 2017	56.97	57.33	56.56	57.01	657,205	-0.04(-0.07%)
Mar 13, 2017		57.33	55.59	57.05	639,161	+1.14(+2.03%)
Mar 10, 2017	56.44	56.85	55.59	55.92	868,685	-0.12(-0.22%)
Mar 09, 2017	55.96	56.36	55.59	56.04	488,135	-0.16(-0.29%)
Mar 08, 2017	56.81	57.03	55.83	56.20	648,627	-0.65(-1.14%)
Mar 07, 2017	57.38	57.94	56.85	56.85	682,251	-0.93(-1.61%)
Mar 06, 2017	57.46	58.00	57.38	57.78	540,617	-0.41(-0.70%)
Mar 03, 2017	57.66	58.39	57.01	58.19	585,554	+0.45(+0.77%)
Mar 02, 2017	58.71	58.71	57.33	57.74	918,490	-0.49(-0.84%)
Mar 01, 2017	56.69	58.35	56.60	58.23	1,050,289	+2.15(+3.83%)
Feb 28, 2017	56.60	56.77	55.63	56.08	978,892	-0.57(-1.00%)
Feb 27, 2017	56.93	57.40	56.48	56.65	835,455	-0.32(-0.57%)
Feb 24, 2017	56.36	57.38	55.87	56.97	1,121,191	+0.16(+0.29%)
Feb 23, 2017	58.43	58.71	54.58	56.81	2,340,389	-1.01(-1.75%)
Feb 22, 2017	56.85	57.86	56.60	57.82	1,273,105	+0.73(+1.28%)
Feb 21, 2017	56.32	57.42	55.96	57.09	1,077,970	+1.26(+2.25%)
Feb 17, 2017		55.83	55.83	55.83	0	-2.11(-3.64%)
Feb 16, 2017	57.82	58.88	57.62	57.94	746,928	+0.41(+0.70%)
Feb 15, 2017	57.01	57.54	56.48	57.54	827,888	+0.69(+1.21%)
Feb 14, 2017	56.85	57.34	56.73	56.85	551,964	-0.04(-0.07%)
Feb 13, 2017	57.17	57.54	56.77	56.89	563,506	+0.16(+0.29%)
Feb 10, 2017	56.56	57.01	56.08	56.73	572,184	+0.53(+0.94%)
Feb 09, 2017	56.36	56.60	55.71	56.20	531,923	+0.04(+0.07%)
Feb 08, 2017	56.04	56.28	55.35	56.16	469,650	+0.00(+0.00%)
Feb 07, 2017	55.55	56.32	55.31	56.16	1,145,929	+0.41(+0.73%)
Feb 06, 2017	55.63	55.87	55.17	55.75	451,407	+0.20(+0.36%)
Feb 03, 2017	55.63	56.08	54.86	55.55	673,388	+0.04(+0.07%)
Feb 02, 2017	54.46	56.44	54.46	55.51	1,332,489	+1.05(+1.94%)
Feb 01, 2017	52.67	54.46	52.67	54.46	1,094,144	+1.95(+3.71%)
Jan 31, 2017	52.83	53.12	52.14	52.51	632,169	-0.16(-0.31%)
Jan 30, 2017	52.63	52.87	51.98	52.67	435,799	-0.28(-0.54%)
Jan 27, 2017	52.83	53.28	52.61	52.96	562,152	-0.04(-0.08%)
Jan 26, 2017	52.39	53.24	52.14	53.00	576,847	+0.53(+1.00%)
Jan 25, 2017	52.06	52.83	52.06	52.47	876,747	+0.49(+0.94%)
Jan 24, 2017	51.01	52.10	50.89	51.98	616,346	+1.42(+2.81%)
Jan 23, 2017	50.81	51.25	50.24	50.56	765,485	-0.28(-0.56%)
Jan 20, 2017	50.81	51.90	50.58	50.85	878,164	+0.28(+0.56%)
Jan 19, 2017	51.74	52.14	50.28	50.56	800,180	-1.18(-2.27%)
Jan 18, 2017	51.54	52.14	51.41	51.74	726,005	+0.36(+0.71%)
Jan 17, 2017	51.70	51.70	50.97	51.37	570,626	+0.16(+0.32%)
Jan 13, 2017		51.21	51.21	51.21	0	+0.45(+0.88%)
Jan 12, 2017	50.04	50.97	49.59	50.77	559,883	+0.73(+1.46%)
Jan 11, 2017	49.91	50.12	49.27	50.04	625,822	+0.24(+0.49%)
Jan 10, 2017	48.54	50.08	48.54	49.79	570,012	+1.54(+3.19%)
Jan 09, 2017	48.86	48.98	48.05	48.25	651,153	-0.81(-1.65%)
Jan 06, 2017	49.14	49.51	48.66	49.06	800,865	-0.08(-0.16%)
Jan 05, 2017	49.10	49.47	48.54	49.14	566,567	-0.16(-0.33%)
Jan 04, 2017	49.51	49.63	49.02	49.30	535,747	+0.16(+0.33%)

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.