Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	52.99	53.33	52.90	53.08	245,425	+0.16(+0.30%)
Mar 30, 2017	53.22	53.22	52.75	52.92	435,323	-0.34(-0.64%)
Mar 29, 2017	53.43	53.43	53.06	53.26	366,132	-0.19(-0.35%)
Mar 28, 2017	53.40	53.48	53.18	53.44	220,649	+0.05(+0.09%)
Mar 27, 2017	53.79	53.94	53.22	53.40	177,773	-0.24(-0.45%)
Mar 24, 2017	53.45	53.77	53.39	53.64	143,087	+0.23(+0.44%)
Mar 23, 2017	53.45	53.88	53.29	53.41	181,450	-0.12(-0.23%)
Mar 22, 2017	53.38	53.85	53.33	53.53	268,692	+0.20(+0.37%)
Mar 21, 2017	52.59	53.51	52.59	53.33	243,534	+0.72(+1.36%)
Mar 20, 2017	53.02	53.14	52.48	52.62	256,180	-0.38(-0.71%)
Mar 17, 2017	52.77	53.25	52.77	53.00	452,283	+0.33(+0.63%)
Mar 16, 2017	53.10	53.10	52.56	52.66	675,266	-0.55(-1.04%)
Mar 15, 2017	52.45	53.46	52.45	53.22	659,471	+0.89(+1.70%)
Mar 14, 2017	52.38	52.49	52.21	52.33	179,137	-0.08(-0.15%)
Mar 13, 2017	52.20	52.44	52.20	52.41	315,851	+0.14(+0.26%)
Mar 10, 2017	52.09	52.33	51.95	52.27	432,378	+0.44(+0.85%)
Mar 09, 2017	51.95	52.18	51.81	51.83	1,169,826	-0.11(-0.21%)
Mar 08, 2017	52.36	52.61	51.87	51.94	276,926	-0.80(-1.52%)
Mar 07, 2017	52.73	52.89	52.71	52.75	168,504	-0.02(-0.04%)
Mar 06, 2017	52.79	52.89	52.62	52.77	498,518	-0.16(-0.29%)
Mar 03, 2017	53.10	53.10	52.49	52.92	190,998	-0.14(-0.27%)
Mar 02, 2017	52.54	53.37	52.51	53.07	135,307	+0.38(+0.72%)
Mar 01, 2017	52.57	53.06	52.23	52.69	507,756	-0.42(-0.79%)
Feb 28, 2017	52.62	53.23	52.62	53.11	692,139	+0.43(+0.82%)
Feb 27, 2017	52.82	52.86	52.59	52.68	1,120,195	-0.23(-0.43%)
Feb 24, 2017	52.29	52.91	52.29	52.90	257,223	+0.71(+1.37%)
Feb 23, 2017	51.79	52.35	51.77	52.19	129,233	+0.50(+0.97%)
Feb 22, 2017	51.46	51.74	51.32	51.69	213,652	+0.22(+0.43%)
Feb 21, 2017	50.80	51.56	50.80	51.47	145,092	+0.51(+1.01%)
Feb 17, 2017		50.95	50.95	50.95	0	+0.02(+0.03%)
Feb 16, 2017	50.45	50.94	50.44	50.94	110,547	+0.48(+0.95%)
Feb 15, 2017	50.30	50.46	50.09	50.46	99,073	-0.14(-0.28%)
Feb 14, 2017	50.88	50.88	50.35	50.60	109,984	-0.37(-0.72%)
Feb 13, 2017	50.77	50.97	50.61	50.97	768,161	+0.22(+0.43%)
Feb 10, 2017	50.32	50.78	50.32	50.75	210,900	+0.34(+0.68%)
Feb 09, 2017	50.69	50.84	50.29	50.40	294,189	-0.38(-0.74%)
Feb 08, 2017	50.42	50.81	50.35	50.78	211,029	+0.46(+0.90%)
Feb 07, 2017	50.25	50.40	50.17	50.33	203,939	+0.08(+0.16%)
Feb 06, 2017	50.46	50.53	50.20	50.24	163,812	-0.13(-0.25%)
Feb 03, 2017	50.41	50.53	50.24	50.37	123,263	+0.15(+0.29%)
Feb 02, 2017	49.81	50.23	49.62	50.22	116,901	+0.50(+1.00%)
Feb 01, 2017	50.36	50.36	49.60	49.73	344,841	-0.89(-1.75%)
Jan 31, 2017	49.78	50.61	49.78	50.61	245,416	+0.83(+1.66%)
Jan 30, 2017	49.77	49.94	49.54	49.78	189,740	-0.04(-0.07%)
Jan 27, 2017	49.92	50.06	49.74	49.82	96,694	-0.03(-0.07%)
Jan 26, 2017	49.77	50.08	49.65	49.85	183,544	+0.04(+0.07%)
Jan 25, 2017	49.68	49.86	49.60	49.82	673,026	-0.01(-0.02%)
Jan 24, 2017	49.77	49.96	49.71	49.83	172,509	+0.02(+0.03%)
Jan 23, 2017	50.11	50.19	49.75	49.81	218,245	-0.21(-0.43%)
Jan 20, 2017	50.05	50.17	49.76	50.03	114,752	+0.06(+0.12%)
Jan 19, 2017	50.24	50.37	49.85	49.97	329,479	-0.45(-0.90%)
Jan 18, 2017	50.39	50.60	50.33	50.42	94,120	-0.07(-0.14%)
Jan 17, 2017	50.05	50.61	50.05	50.49	102,876	+0.56(+1.13%)
Jan 13, 2017		49.93	49.93	49.93	0	-0.09(-0.19%)
Jan 12, 2017	49.98	50.05	49.67	50.02	332,833	+0.08(+0.16%)
Jan 11, 2017	49.49	49.96	49.39	49.94	100,914	+0.50(+1.00%)
Jan 10, 2017	49.50	49.54	49.23	49.44	64,965	-0.10(-0.21%)
Jan 09, 2017	50.30	50.36	49.54	49.55	326,310	-0.71(-1.40%)
Jan 06, 2017	49.92	50.34	49.87	50.25	222,147	+0.18(+0.35%)
Jan 05, 2017	50.10	50.18	49.64	50.08	169,728	+0.03(+0.07%)
Jan 04, 2017	49.90	50.30	49.89	50.04	169,321	+0.22(+0.44%)

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.