Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.77	54.91	54.29	54.73	838,136	+0.02(+0.03%)
Mar 30, 2017	54.71	55.03	54.29	54.71	1,000,122	-0.07(-0.13%)
Mar 29, 2017	54.32	54.97	53.93	54.79	793,121	+0.39(+0.72%)
Mar 28, 2017	54.05	54.66	53.77	54.39	1,079,889	+0.26(+0.48%)
Mar 27, 2017	54.23	54.36	53.54	54.13	1,012,662	-0.83(-1.51%)
Mar 24, 2017	54.84	55.20	54.56	54.97	696,875	+0.43(+0.79%)
Mar 23, 2017	54.33	54.83	54.06	54.54	687,541	+0.09(+0.16%)
Mar 22, 2017	53.84	54.46	53.44	54.45	819,512	+0.58(+1.08%)
Mar 21, 2017	54.55	54.55	53.09	53.87	927,797	-0.45(-0.82%)
Mar 20, 2017	54.53	54.53	53.78	54.31	904,928	-0.21(-0.39%)
Mar 17, 2017	54.49	54.75	54.09	54.53	1,070,599	+0.03(+0.05%)
Mar 16, 2017	54.53	54.75	53.98	54.50	656,318	+0.13(+0.23%)
Mar 15, 2017	53.70	54.57	53.14	54.38	1,001,276	+1.20(+2.25%)
Mar 14, 2017	53.43	53.43	52.65	53.18	1,027,621	-0.35(-0.65%)
Mar 13, 2017	53.90	54.29	53.48	53.53	874,061	-0.63(-1.17%)
Mar 10, 2017	53.73	54.54	53.73	54.16	458,786	+0.30(+0.55%)
Mar 09, 2017	54.11	54.27	53.53	53.87	688,356	-0.46(-0.84%)
Mar 08, 2017	53.72	54.55	53.70	54.32	594,819	+0.60(+1.12%)
Mar 07, 2017	53.85	53.94	53.35	53.72	427,038	-0.27(-0.50%)
Mar 06, 2017	54.05	54.11	53.23	53.99	738,418	-0.26(-0.48%)
Mar 03, 2017	54.23	54.42	53.56	54.25	583,008	+0.16(+0.30%)
Mar 02, 2017	54.49	54.57	53.92	54.09	402,027	-0.43(-0.79%)
Mar 01, 2017	54.50	55.22	53.98	54.52	930,861	+0.96(+1.79%)
Feb 28, 2017	54.16	54.28	53.35	53.56	885,204	-0.78(-1.43%)
Feb 27, 2017	54.25	54.55	54.12	54.34	604,827	-0.05(-0.10%)
Feb 24, 2017	53.61	54.45	53.20	54.39	486,726	+0.61(+1.14%)
Feb 23, 2017	54.31	54.62	53.73	53.78	707,282	-0.54(-0.99%)
Feb 22, 2017	53.89	54.40	53.77	54.32	651,791	+0.44(+0.81%)
Feb 21, 2017	53.70	53.96	53.23	53.88	738,148	+0.37(+0.68%)
Feb 17, 2017		53.51	53.51	53.51	0	+0.09(+0.17%)
Feb 16, 2017	54.05	54.07	52.91	53.42	1,025,667	-0.71(-1.32%)
Feb 15, 2017	53.32	54.22	53.08	54.14	1,299,295	+0.86(+1.61%)
Feb 14, 2017	53.54	53.70	53.25	53.28	908,186	-0.44(-0.81%)
Feb 13, 2017	53.89	54.32	53.47	53.72	1,001,485	+0.04(+0.08%)
Feb 10, 2017	53.64	53.91	53.34	53.67	685,298	+0.26(+0.48%)
Feb 09, 2017	53.49	53.87	53.33	53.41	1,100,193	+0.03(+0.05%)
Feb 08, 2017	53.33	53.70	53.12	53.39	829,941	+0.02(+0.03%)
Feb 07, 2017	53.53	53.81	53.25	53.37	699,561	-0.11(-0.20%)
Feb 06, 2017	53.76	54.24	53.40	53.48	1,659,140	-0.82(-1.51%)
Feb 03, 2017	53.61	54.46	53.46	54.30	1,893,253	+0.89(+1.67%)
Feb 02, 2017	54.00	54.00	53.28	53.41	1,402,463	-0.81(-1.50%)
Feb 01, 2017	53.48	54.47	53.20	54.22	2,074,900	+0.83(+1.55%)
Jan 31, 2017	52.76	53.43	52.13	53.39	1,125,531	+0.62(+1.18%)
Jan 30, 2017	52.34	52.84	51.68	52.76	1,362,573	+0.29(+0.54%)
Jan 27, 2017	51.89	52.75	51.35	52.48	1,292,321	+1.13(+2.21%)
Jan 26, 2017	50.54	52.46	50.29	51.35	1,776,712	+0.67(+1.32%)
Jan 25, 2017	49.92	50.73	49.74	50.68	1,764,509	+1.04(+2.10%)
Jan 24, 2017	49.01	50.05	49.01	49.63	1,177,347	+0.61(+1.24%)
Jan 23, 2017	48.54	49.10	48.45	49.03	610,554	+0.22(+0.46%)
Jan 20, 2017	49.18	49.46	48.55	48.80	723,589	-0.16(-0.33%)
Jan 19, 2017	50.04	50.40	48.82	48.96	727,570	-0.82(-1.65%)
Jan 18, 2017	49.70	49.85	49.25	49.78	781,034	+0.08(+0.16%)
Jan 17, 2017	49.61	50.34	49.53	49.70	685,764	-0.20(-0.39%)
Jan 13, 2017		49.90	49.90	49.90	0	+0.52(+1.05%)
Jan 12, 2017	49.63	49.63	48.71	49.38	766,778	-0.18(-0.36%)
Jan 11, 2017	49.29	49.68	48.71	49.56	900,320	+0.45(+0.93%)
Jan 10, 2017	48.89	49.52	48.60	49.11	726,916	+0.23(+0.47%)
Jan 09, 2017	49.32	49.32	48.12	48.88	2,140,381	-0.45(-0.90%)
Jan 06, 2017	50.27	50.31	49.04	49.32	807,809	-0.95(-1.88%)
Jan 05, 2017	50.09	50.88	49.90	50.27	728,712	-0.06(-0.12%)
Jan 04, 2017	49.62	50.66	49.62	50.33	1,050,180	+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.