Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	51.72	52.46	51.72	52.14	11,562,586	+0.30(+0.58%)
Mar 30, 2017	51.71	52.03	51.51	51.84	6,771,774	+0.21(+0.40%)
Mar 29, 2017	51.51	51.87	51.37	51.63	9,411,009	+0.12(+0.24%)
Mar 28, 2017	51.78	51.80	51.28	51.51	11,083,870	-0.31(-0.59%)
Mar 27, 2017	51.52	52.06	51.41	51.82	7,105,731	-0.01(-0.01%)
Mar 24, 2017	51.87	52.10	51.59	51.83	7,864,895	+0.02(+0.03%)
Mar 23, 2017	51.90	52.14	51.65	51.81	8,043,232	-0.26(-0.50%)
Mar 22, 2017	52.05	52.24	51.82	52.07	7,035,023	+0.07(+0.13%)
Mar 21, 2017	52.82	53.03	51.77	52.00	11,319,017	-0.74(-1.41%)
Mar 20, 2017	52.92	53.13	52.69	52.75	8,188,718	-0.27(-0.51%)
Mar 17, 2017	52.79	53.63	52.39	53.02	23,760,878	+0.40(+0.76%)
Mar 16, 2017	52.77	52.80	52.36	52.62	8,929,364	+0.05(+0.10%)
Mar 15, 2017	52.18	52.80	51.90	52.56	10,827,869	+0.54(+1.03%)
Mar 14, 2017	51.75	52.28	51.74	52.03	7,958,162	+0.15(+0.28%)
Mar 13, 2017	52.05	52.07	51.45	51.88	11,147,411	-0.07(-0.13%)
Mar 10, 2017	52.24	52.27	51.39	51.95	19,007,616	-0.15(-0.29%)
Mar 09, 2017	52.73	52.76	51.66	52.10	17,847,202	-1.00(-1.88%)
Mar 08, 2017	52.58	53.32	52.49	53.10	9,686,143	+0.52(+0.99%)
Mar 07, 2017	53.02	53.30	52.40	52.58	11,870,028	-0.84(-1.57%)
Mar 06, 2017	53.75	53.78	53.10	53.42	9,628,751	-0.47(-0.88%)
Mar 03, 2017	53.84	53.95	53.50	53.89	8,697,592	+0.16(+0.30%)
Mar 02, 2017	53.33	54.01	53.33	53.73	11,369,985	+0.26(+0.48%)
Mar 01, 2017	53.95	54.08	53.34	53.47	12,631,728	-0.22(-0.41%)
Feb 28, 2017	53.61	54.04	53.34	53.69	11,571,475	-0.02(-0.03%)
Feb 27, 2017	53.19	53.74	53.18	53.71	8,321,343	+0.43(+0.80%)
Feb 24, 2017	52.81	53.38	52.60	53.28	9,690,336	+0.43(+0.82%)
Feb 23, 2017	52.37	52.97	52.13	52.85	9,876,433	+0.41(+0.78%)
Feb 22, 2017	52.65	53.10	52.31	52.44	13,209,031	-0.35(-0.66%)
Feb 21, 2017	53.33	53.33	52.44	52.79	14,665,431	-0.43(-0.80%)
Feb 17, 2017		53.21	53.21	53.21	0	-0.35(-0.65%)
Feb 16, 2017	53.33	53.84	52.76	53.56	14,393,261	+0.39(+0.73%)
Feb 15, 2017		53.31	51.55	53.18	21,855,308	+1.71(+3.33%)
Feb 14, 2017	52.26	52.31	51.29	51.46	19,649,744	-0.08(-0.15%)
Feb 13, 2017	50.90	51.64	50.66	51.54	20,804,244	+0.98(+1.94%)
Feb 10, 2017	50.17	50.87	49.85	50.55	21,275,734	+0.59(+1.17%)
Feb 09, 2017	50.54	50.88	49.81	49.97	30,253,660	-0.94(-1.86%)
Feb 08, 2017	51.25	51.25	50.09	50.91	67,653,400	-4.80(-8.61%)
Feb 07, 2017	55.28	55.84	55.16	55.71	17,397,656	+0.56(+1.02%)
Feb 06, 2017	54.87	55.36	54.42	55.15	10,019,000	+0.04(+0.07%)
Feb 03, 2017	55.42	55.42	54.68	55.11	10,546,060	+0.07(+0.12%)
Feb 02, 2017	55.32	55.48	54.68	55.04	11,568,219	-0.43(-0.78%)
Feb 01, 2017	55.40	55.52	54.90	55.48	9,767,411	+0.28(+0.51%)
Jan 31, 2017	54.19	55.29	54.08	55.19	13,603,878	+0.72(+1.31%)
Jan 30, 2017	54.09	54.60	53.90	54.48	9,491,414	+0.19(+0.35%)
Jan 27, 2017	54.42	54.98	54.21	54.29	9,109,318	+0.03(+0.06%)
Jan 26, 2017	54.68	54.74	54.20	54.26	11,250,032	-0.53(-0.96%)
Jan 25, 2017	53.95	55.11	53.88	54.78	18,400,902	+1.26(+2.36%)
Jan 24, 2017	53.78	54.07	53.16	53.52	14,303,026	-0.34(-0.62%)
Jan 23, 2017	53.99	54.31	53.56	53.85	12,661,125	-0.24(-0.45%)
Jan 20, 2017	54.83	54.85	53.77	54.10	13,481,191	-0.43(-0.78%)
Jan 19, 2017	54.71	55.04	54.26	54.52	12,874,461	-0.43(-0.78%)
Jan 18, 2017	55.03	55.21	54.47	54.95	13,007,257	+0.17(+0.31%)
Jan 17, 2017	55.55	55.55	54.65	54.78	15,362,570	-0.88(-1.59%)
Jan 13, 2017		55.67	55.67	55.67	0	-0.22(-0.40%)
Jan 12, 2017	56.02	56.13	55.56	55.89	9,263,812	-0.31(-0.56%)
Jan 11, 2017	57.53	57.56	55.62	56.20	18,581,862	-0.94(-1.65%)
Jan 10, 2017	58.25	58.28	57.08	57.14	11,614,138	-0.63(-1.09%)
Jan 09, 2017	57.85	57.97	57.34	57.78	13,342,205	+0.27(+0.46%)
Jan 06, 2017	58.24	58.28	57.45	57.51	11,787,442	-0.40(-0.68%)
Jan 05, 2017	58.54	58.55	57.57	57.91	12,355,467	-0.28(-0.48%)
Jan 04, 2017	56.78	58.65	56.66	58.19	19,466,712	+1.69(+2.99%)

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.