Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.73	54.93	54.73	54.75	2,384,330	-0.13(-0.24%)
Mar 30, 2017	54.88	55.04	54.85	54.88	1,819,375	-0.03(-0.05%)
Mar 29, 2017	54.65	54.95	54.65	54.90	2,859,281	+0.03(+0.05%)
Mar 28, 2017	54.58	54.96	54.56	54.88	4,862,437	+0.24(+0.44%)
Mar 27, 2017	54.25	54.66	54.21	54.63	2,051,481	+0.04(+0.08%)
Mar 24, 2017	54.60	54.76	54.45	54.59	1,737,372	+0.02(+0.03%)
Mar 23, 2017	54.47	54.79	54.43	54.57	4,116,915	+0.03(+0.05%)
Mar 22, 2017	54.37	54.57	54.24	54.55	2,074,376	+0.10(+0.19%)
Mar 21, 2017	55.20	55.27	54.40	54.44	2,929,916	-0.53(-0.96%)
Mar 20, 2017	55.02	55.10	54.89	54.97	1,574,848	+0.01(+0.02%)
Mar 17, 2017	55.06	55.14	54.94	54.96	1,843,549	-0.03(-0.05%)
Mar 16, 2017	55.08	55.12	54.90	54.99	2,394,584	+0.11(+0.21%)
Mar 15, 2017	54.44	54.98	54.37	54.88	3,502,065	+0.65(+1.20%)
Mar 14, 2017	54.30	54.33	54.14	54.23	2,057,788	-0.31(-0.57%)
Mar 13, 2017	54.46	54.56	54.43	54.54	1,471,743	+0.21(+0.38%)
Mar 10, 2017	54.33	54.46	54.15	54.33	2,707,642	+0.29(+0.54%)
Mar 09, 2017	54.04	54.11	53.84	54.04	1,935,335	+0.03(+0.06%)
Mar 08, 2017	54.20	54.25	53.96	54.00	1,863,197	-0.18(-0.34%)
Mar 07, 2017	54.21	54.29	54.12	54.18	1,226,608	-0.13(-0.24%)
Mar 06, 2017	54.30	54.37	54.17	54.31	1,075,596	-0.16(-0.29%)
Mar 03, 2017	54.37	54.50	54.25	54.47	1,924,031	+0.13(+0.24%)
Mar 02, 2017	54.52	54.56	54.29	54.34	2,265,778	-0.35(-0.63%)
Mar 01, 2017	54.37	54.79	54.37	54.69	3,200,291	+0.67(+1.23%)
Feb 28, 2017	54.06	54.14	53.92	54.02	2,002,553	-0.18(-0.34%)
Feb 27, 2017	54.07	54.20	54.01	54.20	1,363,136	+0.04(+0.08%)
Feb 24, 2017	53.93	54.16	53.92	54.16	2,237,908	-0.14(-0.26%)
Feb 23, 2017	54.46	54.46	54.17	54.30	4,584,254	+0.03(+0.05%)
Feb 22, 2017	54.18	54.30	54.13	54.27	2,911,976	+0.02(+0.03%)
Feb 21, 2017	54.16	54.31	54.09	54.25	3,343,719	+0.23(+0.43%)
Feb 17, 2017		54.02	54.02	54.02	0	-0.03(-0.06%)
Feb 16, 2017	54.08	54.12	53.90	54.05	2,980,550	+0.01(+0.02%)
Feb 15, 2017	53.72	54.09	53.69	54.04	2,573,979	+0.26(+0.48%)
Feb 14, 2017	53.66	53.81	53.47	53.79	2,622,535	+0.11(+0.21%)
Feb 13, 2017	53.61	53.78	53.59	53.67	3,188,159	+0.25(+0.47%)
Feb 10, 2017	53.29	53.50	53.28	53.42	1,906,662	+0.22(+0.41%)
Feb 09, 2017	53.05	53.30	53.04	53.21	1,187,851	+0.22(+0.41%)
Feb 08, 2017	52.80	53.01	52.74	52.99	2,253,997	+0.14(+0.26%)
Feb 07, 2017	52.89	52.97	52.80	52.85	1,227,658	-0.04(-0.08%)
Feb 06, 2017	52.86	52.92	52.77	52.89	1,322,063	-0.20(-0.38%)
Feb 03, 2017	53.02	53.14	52.92	53.09	2,308,383	+0.30(+0.57%)
Feb 02, 2017	52.66	52.87	52.66	52.79	1,914,886	+0.07(+0.13%)
Feb 01, 2017	52.90	52.95	52.61	52.72	4,117,043	+0.03(+0.05%)
Jan 31, 2017	52.66	52.73	52.45	52.69	3,344,569	+0.08(+0.15%)
Jan 30, 2017	52.69	52.70	52.40	52.62	5,659,947	-0.34(-0.64%)
Jan 27, 2017	53.06	53.06	52.90	52.95	1,159,470	-0.10(-0.20%)
Jan 26, 2017	53.14	53.18	53.02	53.06	2,496,022	-0.10(-0.20%)
Jan 25, 2017	52.86	53.21	52.86	53.16	3,281,942	+0.52(+0.99%)
Jan 24, 2017	52.35	52.72	52.32	52.64	1,896,327	+0.29(+0.55%)
Jan 23, 2017	52.31	52.39	52.14	52.36	2,301,225	+0.01(+0.02%)
Jan 20, 2017	52.30	52.39	52.19	52.35	1,861,717	+0.22(+0.41%)
Jan 19, 2017	52.30	52.31	52.01	52.13	2,470,402	-0.15(-0.28%)
Jan 18, 2017	52.33	52.34	52.18	52.28	2,591,063	-0.09(-0.17%)
Jan 17, 2017	52.27	52.44	52.27	52.37	2,415,094	-0.16(-0.31%)
Jan 13, 2017		52.53	52.53	52.53	0	+0.14(+0.26%)
Jan 12, 2017	52.22	52.43	52.10	52.39	1,711,803	-0.03(-0.05%)
Jan 11, 2017	52.14	52.42	52.01	52.42	1,743,447	+0.29(+0.55%)
Jan 10, 2017	52.13	52.33	52.11	52.13	1,610,340	+0.00(+0.00%)
Jan 09, 2017	52.12	52.21	52.05	52.13	1,703,987	-0.12(-0.23%)
Jan 06, 2017	52.23	52.32	52.05	52.25	1,425,637	+0.01(+0.02%)
Jan 05, 2017	52.05	52.27	52.05	52.24	1,984,366	+0.20(+0.38%)
Jan 04, 2017	51.81	52.04	51.79	52.05	1,256,400	+0.44(+0.86%)

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.