Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.75	54.89	54.27	54.71	838,424	+0.02(+0.03%)
Mar 30, 2017	54.70	55.01	54.27	54.70	1,000,466	-0.07(-0.13%)
Mar 29, 2017	54.30	54.95	53.91	54.77	793,393	+0.39(+0.72%)
Mar 28, 2017	54.03	54.64	53.75	54.37	1,080,259	+0.26(+0.48%)
Mar 27, 2017	54.21	54.34	53.52	54.12	1,013,009	-0.83(-1.51%)
Mar 24, 2017	54.82	55.18	54.54	54.95	697,115	+0.43(+0.79%)
Mar 23, 2017	54.31	54.81	54.04	54.52	687,777	+0.09(+0.16%)
Mar 22, 2017	53.82	54.45	53.42	54.43	819,793	+0.58(+1.08%)
Mar 21, 2017	54.54	54.54	53.07	53.85	928,115	-0.45(-0.82%)
Mar 20, 2017	54.51	54.51	53.77	54.29	905,239	-0.21(-0.39%)
Mar 17, 2017	54.47	54.73	54.07	54.51	1,070,966	+0.03(+0.05%)
Mar 16, 2017	54.51	54.73	53.96	54.48	656,543	+0.13(+0.23%)
Mar 15, 2017	53.68	54.55	53.12	54.36	1,001,620	+1.20(+2.25%)
Mar 14, 2017	53.41	53.41	52.63	53.16	1,027,974	-0.35(-0.65%)
Mar 13, 2017	53.88	54.27	53.46	53.51	874,361	-0.63(-1.17%)
Mar 10, 2017	53.71	54.52	53.71	54.14	458,943	+0.30(+0.55%)
Mar 09, 2017	54.09	54.25	53.52	53.85	688,592	-0.46(-0.84%)
Mar 08, 2017	53.70	54.54	53.68	54.30	595,023	+0.60(+1.12%)
Mar 07, 2017	53.83	53.92	53.33	53.70	427,184	-0.27(-0.50%)
Mar 06, 2017	54.03	54.09	53.21	53.97	738,672	-0.26(-0.48%)
Mar 03, 2017	54.21	54.41	53.54	54.23	583,208	+0.16(+0.30%)
Mar 02, 2017	54.47	54.55	53.90	54.07	402,165	-0.43(-0.79%)
Mar 01, 2017	54.48	55.20	53.96	54.50	931,181	+0.96(+1.79%)
Feb 28, 2017	54.14	54.26	53.33	53.54	885,507	-0.78(-1.43%)
Feb 27, 2017	54.23	54.54	54.11	54.32	605,035	-0.05(-0.10%)
Feb 24, 2017	53.59	54.43	53.19	54.37	486,893	+0.61(+1.14%)
Feb 23, 2017	54.29	54.60	53.71	53.76	707,525	-0.53(-0.99%)
Feb 22, 2017	53.87	54.39	53.75	54.30	652,015	+0.44(+0.81%)
Feb 21, 2017	53.68	53.94	53.21	53.86	738,402	+0.37(+0.68%)
Feb 17, 2017		53.49	53.49	53.49	0	+0.09(+0.17%)
Feb 16, 2017	54.03	54.05	52.89	53.41	1,026,019	-0.71(-1.32%)
Feb 15, 2017	53.30	54.20	53.07	54.12	1,299,740	+0.86(+1.61%)
Feb 14, 2017	53.52	53.68	53.23	53.26	908,497	-0.44(-0.81%)
Feb 13, 2017	53.87	54.30	53.45	53.70	1,001,829	+0.04(+0.08%)
Feb 10, 2017	53.62	53.89	53.33	53.65	685,533	+0.26(+0.48%)
Feb 09, 2017	53.47	53.85	53.32	53.40	1,100,570	+0.03(+0.05%)
Feb 08, 2017	53.32	53.68	53.10	53.37	830,226	+0.02(+0.03%)
Feb 07, 2017	53.51	53.79	53.23	53.35	699,801	-0.11(-0.20%)
Feb 06, 2017	53.74	54.22	53.38	53.46	1,659,710	-0.82(-1.51%)
Feb 03, 2017	53.59	54.44	53.44	54.28	1,893,902	+0.89(+1.67%)
Feb 02, 2017	53.98	53.98	53.26	53.39	1,402,944	-0.81(-1.50%)
Feb 01, 2017	53.46	54.45	53.18	54.20	2,075,612	+0.83(+1.55%)
Jan 31, 2017	52.75	53.41	52.11	53.37	1,125,918	+0.62(+1.18%)
Jan 30, 2017	52.33	52.82	51.67	52.75	1,363,041	+0.29(+0.54%)
Jan 27, 2017	51.87	52.74	51.33	52.46	1,292,764	+1.13(+2.21%)
Jan 26, 2017	50.53	52.45	50.28	51.33	1,777,322	+0.67(+1.32%)
Jan 25, 2017	49.90	50.71	49.72	50.66	1,765,114	+1.04(+2.10%)
Jan 24, 2017	48.99	50.04	48.99	49.62	1,177,751	+0.61(+1.24%)
Jan 23, 2017	48.52	49.08	48.43	49.01	610,763	+0.22(+0.46%)
Jan 20, 2017	49.16	49.45	48.54	48.79	723,837	-0.16(-0.33%)
Jan 19, 2017	50.03	50.38	48.80	48.95	727,819	-0.82(-1.65%)
Jan 18, 2017	49.69	49.83	49.23	49.77	781,302	+0.08(+0.16%)
Jan 17, 2017	49.59	50.32	49.51	49.69	685,999	-0.20(-0.39%)
Jan 13, 2017		49.88	49.88	49.88	0	+0.52(+1.05%)
Jan 12, 2017	49.62	49.62	48.70	49.37	767,041	-0.18(-0.36%)
Jan 11, 2017	49.28	49.66	48.70	49.54	900,629	+0.45(+0.93%)
Jan 10, 2017	48.88	49.50	48.58	49.09	727,165	+0.23(+0.47%)
Jan 09, 2017	49.30	49.30	48.10	48.86	2,141,116	-0.45(-0.90%)
Jan 06, 2017	50.25	50.29	49.02	49.30	808,086	-0.95(-1.88%)
Jan 05, 2017	50.07	50.86	49.88	50.25	728,962	-0.06(-0.12%)
Jan 04, 2017	49.61	50.64	49.61	50.31	1,050,541	+0.94(+1.90%)

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.