Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.23	54.83	54.23	54.44	200,148	-0.04(-0.07%)
Mar 30, 2017	54.43	54.59	53.98	54.48	154,023	+0.03(+0.05%)
Mar 29, 2017	54.55	54.74	54.08	54.45	141,602	-0.23(-0.42%)
Mar 28, 2017	54.60	54.74	54.25	54.68	177,051	+0.29(+0.53%)
Mar 27, 2017	53.93	54.53	53.33	54.39	207,092	+0.36(+0.67%)
Mar 24, 2017	53.91	54.49	53.66	54.03	179,161	+0.51(+0.94%)
Mar 23, 2017	53.48	53.97	53.20	53.52	266,464	-0.18(-0.34%)
Mar 22, 2017	53.69	54.23	53.50	53.70	267,091	-0.19(-0.35%)
Mar 21, 2017	55.14	55.44	53.89	53.90	242,683	-1.21(-2.20%)
Mar 20, 2017	55.36	55.46	54.84	55.11	146,948	-0.20(-0.36%)
Mar 17, 2017	55.51	55.77	55.25	55.31	271,606	+0.17(+0.31%)
Mar 16, 2017	56.41	56.41	55.06	55.13	347,490	-0.95(-1.70%)
Mar 15, 2017	54.55	56.75	54.54	56.09	606,804	+1.84(+3.39%)
Mar 14, 2017	54.32	54.38	53.29	54.25	246,184	-0.12(-0.23%)
Mar 13, 2017		54.73	54.25	54.37	156,368	-0.18(-0.33%)
Mar 10, 2017	54.04	54.77	54.04	54.55	186,667	+0.56(+1.04%)
Mar 09, 2017	54.43	54.60	53.85	53.99	144,736	-0.84(-1.53%)
Mar 08, 2017	54.96	55.16	54.44	54.83	167,662	-0.13(-0.24%)
Mar 07, 2017	55.25	55.40	54.91	54.96	164,098	-0.08(-0.14%)
Mar 06, 2017	55.47	55.56	54.88	55.04	152,072	-0.06(-0.10%)
Mar 03, 2017	55.30	55.83	54.24	55.10	240,114	-0.08(-0.14%)
Mar 02, 2017	56.17	56.53	55.04	55.17	310,957	-1.14(-2.03%)
Mar 01, 2017	53.72	56.70	53.33	56.31	522,124	+3.89(+7.42%)
Feb 28, 2017	52.65	53.24	52.06	52.42	288,117	-1.56(-2.89%)
Feb 27, 2017	54.76	54.76	53.76	53.98	161,196	-0.78(-1.42%)
Feb 24, 2017	54.11	55.03	53.98	54.76	131,882	+0.52(+0.96%)
Feb 23, 2017	54.23	54.44	53.86	54.24	181,132	-0.10(-0.18%)
Feb 22, 2017	54.32	54.58	53.88	54.33	172,836	-0.10(-0.17%)
Feb 21, 2017	53.72	54.57	53.55	54.43	187,046	+0.67(+1.24%)
Feb 17, 2017		53.76	53.76	53.76	0	+0.05(+0.09%)
Feb 16, 2017	52.87	53.74	52.77	53.72	181,019	+0.70(+1.33%)
Feb 15, 2017	52.52	53.40	52.27	53.01	189,937	+0.23(+0.43%)
Feb 14, 2017	52.91	52.91	52.08	52.78	144,360	-0.16(-0.31%)
Feb 13, 2017	52.58	52.96	52.14	52.95	162,232	+0.67(+1.27%)
Feb 10, 2017	51.80	52.52	51.55	52.28	183,725	+0.61(+1.18%)
Feb 09, 2017	51.36	51.70	51.20	51.67	138,875	+0.50(+0.98%)
Feb 08, 2017	50.81	51.22	50.39	51.17	277,394	-0.19(-0.37%)
Feb 07, 2017	51.40	51.77	51.26	51.36	141,475	-0.02(-0.04%)
Feb 06, 2017	51.39	51.68	51.14	51.38	147,709	-0.26(-0.50%)
Feb 03, 2017	51.32	51.98	51.09	51.63	145,029	+0.61(+1.19%)
Feb 02, 2017	50.61	51.12	50.46	51.03	104,309	+0.18(+0.36%)
Feb 01, 2017	51.13	51.42	50.64	50.84	90,494	-0.22(-0.43%)
Jan 31, 2017	51.28	51.52	50.87	51.06	230,506	+0.21(+0.41%)
Jan 30, 2017	50.87	51.03	50.24	50.85	152,431	-0.51(-1.00%)
Jan 27, 2017	51.63	51.63	51.04	51.37	102,700	-0.08(-0.15%)
Jan 26, 2017	51.08	51.46	51.03	51.44	127,348	+0.27(+0.52%)
Jan 25, 2017	51.31	51.43	50.83	51.18	116,080	+0.32(+0.64%)
Jan 24, 2017	50.48	51.21	50.48	50.85	107,115	+0.55(+1.10%)
Jan 23, 2017	50.39	50.57	49.81	50.30	96,060	-0.03(-0.06%)
Jan 20, 2017	50.11	50.53	49.87	50.33	102,106	+0.12(+0.25%)
Jan 19, 2017	50.71	50.83	50.10	50.21	113,031	-1.06(-2.08%)
Jan 18, 2017	51.54	51.78	51.17	51.27	208,362	-0.04(-0.07%)
Jan 17, 2017	50.81	51.35	50.38	51.31	218,974	+0.95(+1.89%)
Jan 13, 2017		50.36	50.36	50.36	0	+0.38(+0.76%)
Jan 12, 2017	50.40	50.55	49.63	49.98	244,316	-0.29(-0.59%)
Jan 11, 2017	50.67	50.73	49.82	50.27	274,366	+0.30(+0.61%)
Jan 10, 2017	49.10	50.11	49.10	49.97	232,715	+0.87(+1.76%)
Jan 09, 2017	49.75	49.83	48.91	49.10	190,510	-0.90(-1.81%)
Jan 06, 2017	50.18	50.22	49.72	50.01	193,876	+0.03(+0.06%)
Jan 05, 2017	50.29	50.33	49.69	49.98	91,935	-0.69(-1.37%)
Jan 04, 2017	50.28	50.78	50.25	50.67	132,881	+0.34(+0.68%)

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.