Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	52.26	52.72	52.22	52.22	303,492	-0.04(-0.07%)
Mar 30, 2017	52.34	52.65	52.01	52.26	308,181	+0.04(+0.07%)
Mar 29, 2017	52.11	52.42	51.88	52.22	368,512	+0.12(+0.22%)
Mar 28, 2017	50.95	52.30	50.95	52.11	633,747	+1.27(+2.50%)
Mar 27, 2017	50.57	50.91	50.26	50.84	479,256	+0.08(+0.15%)
Mar 24, 2017	51.65	52.03	50.53	50.76	424,838	-0.85(-1.64%)
Mar 23, 2017	51.30	51.88	51.15	51.61	414,557	+0.23(+0.45%)
Mar 22, 2017	51.45	51.80	51.22	51.38	669,193	-0.08(-0.15%)
Mar 21, 2017	53.07	53.30	51.34	51.45	869,072	-1.35(-2.55%)
Mar 20, 2017	53.22	53.34	52.65	52.80	636,549	-0.27(-0.51%)
Mar 17, 2017	53.38	53.53	53.03	53.07	1,610,194	-0.27(-0.51%)
Mar 16, 2017	53.99	54.03	53.16	53.34	753,885	-0.54(-1.00%)
Mar 15, 2017	53.80	54.22	53.22	53.88	845,627	+0.54(+1.01%)
Mar 14, 2017	53.88	53.92	52.38	53.34	1,400,604	-0.58(-1.07%)
Mar 13, 2017	56.61	56.61	53.92	53.92	1,520,497	-2.35(-4.17%)
Mar 10, 2017	55.69	56.73	55.69	56.26	739,853	+0.81(+1.46%)
Mar 09, 2017	55.65	56.30	55.07	55.46	486,308	-0.31(-0.55%)
Mar 08, 2017	55.61	56.23	55.61	55.76	473,612	+0.15(+0.28%)
Mar 07, 2017	55.65	56.07	55.07	55.61	634,677	-0.08(-0.14%)
Mar 06, 2017	55.42	55.88	54.76	55.69	493,399	+0.00(+0.00%)
Mar 03, 2017	56.53	56.73	55.49	55.69	518,402	-0.69(-1.23%)
Mar 02, 2017	58.23	58.26	56.07	56.38	475,580	-1.85(-3.17%)
Mar 01, 2017	59.00	59.46	58.19	58.23	651,784	-0.12(-0.20%)
Feb 28, 2017	58.38	58.69	57.84	58.34	974,727	+0.04(+0.07%)
Feb 27, 2017	57.76	58.53	57.73	58.30	797,746	+0.59(+1.03%)
Feb 24, 2017	57.63	57.90	56.87	57.71	673,517	+0.04(+0.07%)
Feb 23, 2017	59.24	59.25	57.33	57.67	520,267	-1.18(-2.01%)
Feb 22, 2017	59.16	59.27	58.24	58.85	656,882	-0.30(-0.52%)
Feb 21, 2017	59.43	60.04	58.82	59.16	582,282	-0.27(-0.45%)
Feb 17, 2017		59.43	59.43	59.43	0	-0.72(-1.20%)
Feb 16, 2017	60.46	60.57	59.88	60.15	283,086	-0.19(-0.32%)
Feb 15, 2017	60.76	61.29	60.23	60.34	345,983	-0.72(-1.19%)
Feb 14, 2017	60.61	61.06	59.81	61.06	326,679	+0.04(+0.06%)
Feb 13, 2017	61.14	61.75	60.68	61.03	416,528	+0.08(+0.13%)
Feb 10, 2017	61.14	61.67	60.65	60.95	574,282	+0.23(+0.38%)
Feb 09, 2017	63.47	63.66	60.49	60.72	640,727	-0.80(-1.30%)
Feb 08, 2017	61.87	62.17	61.22	61.52	405,978	-0.34(-0.55%)
Feb 07, 2017	62.13	62.51	61.75	61.87	450,885	-0.38(-0.61%)
Feb 06, 2017	62.48	63.12	62.02	62.25	239,785	-0.27(-0.43%)
Feb 03, 2017	62.44	63.24	61.14	62.51	314,107	+0.15(+0.24%)
Feb 02, 2017	62.44	62.59	61.48	62.36	395,331	-0.04(-0.06%)
Feb 01, 2017	63.92	64.34	62.32	62.40	494,585	-1.33(-2.09%)
Jan 31, 2017	62.86	63.81	62.44	63.73	331,384	+1.14(+1.83%)
Jan 30, 2017	62.59	62.93	61.52	62.59	296,841	-0.34(-0.55%)
Jan 27, 2017	62.70	63.28	62.25	62.93	226,292	+0.27(+0.43%)
Jan 26, 2017	62.67	62.93	61.87	62.67	353,410	-0.30(-0.48%)
Jan 25, 2017	62.67	63.35	62.17	62.97	285,737	+0.19(+0.30%)
Jan 24, 2017	62.78	63.31	62.25	62.78	384,933	+0.84(+1.35%)
Jan 23, 2017	61.37	61.96	61.18	61.94	276,967	+0.42(+0.68%)
Jan 20, 2017	61.37	61.98	61.14	61.52	244,221	+0.19(+0.31%)
Jan 19, 2017	61.87	61.94	61.06	61.33	177,299	-0.76(-1.23%)
Jan 18, 2017	61.48	62.44	61.33	62.09	259,929	+0.65(+1.05%)
Jan 17, 2017	62.32	62.55	61.10	61.45	386,935	-0.65(-1.04%)
Jan 13, 2017		62.09	62.09	62.09	0	+0.42(+0.68%)
Jan 12, 2017	61.60	61.75	60.72	61.67	340,621	+0.27(+0.43%)
Jan 11, 2017	60.87	61.56	60.53	61.41	343,720	+0.38(+0.62%)
Jan 10, 2017	60.61	62.21	60.11	61.03	740,627	+1.64(+2.76%)
Jan 09, 2017	59.96	60.11	59.20	59.39	541,067	-0.53(-0.89%)
Jan 06, 2017	60.46	61.18	59.27	59.92	455,608	-0.72(-1.19%)
Jan 05, 2017	60.87	61.45	60.23	60.65	329,932	-0.15(-0.25%)
Jan 04, 2017	60.38	60.87	59.69	60.80	491,215	+0.72(+1.21%)

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.