Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	56.64	57.16	56.00	56.08	148,199	-0.35(-0.61%)
Mar 30, 2017	56.64	56.69	55.52	56.43	114,742	-0.22(-0.38%)
Mar 29, 2017	57.46	57.68	56.56	56.64	915,685	-1.08(-1.87%)
Mar 28, 2017	54.75	57.98	54.72	57.72	372,781	+3.11(+5.69%)
Mar 27, 2017	53.80	54.79	53.67	54.62	84,741	+0.35(+0.64%)
Mar 24, 2017	54.23	54.75	54.18	54.27	55,687	+0.09(+0.16%)
Mar 23, 2017	53.75	55.05	53.62	54.18	67,223	+0.39(+0.72%)
Mar 22, 2017	53.80	54.18	53.36	53.80	69,126	+0.13(+0.24%)
Mar 21, 2017	53.84	54.23	53.28	53.67	93,779	+0.04(+0.08%)
Mar 20, 2017	54.06	54.10	53.47	53.62	68,457	-0.39(-0.72%)
Mar 17, 2017	53.36	54.53	53.36	54.01	273,037	+0.30(+0.56%)
Mar 16, 2017	53.97	54.53	52.98	53.71	113,123	-0.35(-0.64%)
Mar 15, 2017	52.98	54.25	52.63	54.06	104,712	+1.47(+2.79%)
Mar 14, 2017	53.28	53.41	52.07	52.59	75,686	-1.08(-2.01%)
Mar 13, 2017	52.93	53.75	52.93	53.67	67,801	+0.47(+0.89%)
Mar 10, 2017	52.98	53.45	52.46	53.19	102,855	+0.35(+0.65%)
Mar 09, 2017	53.19	53.67	52.67	52.85	70,899	-0.52(-0.97%)
Mar 08, 2017	54.87	54.87	53.36	53.36	63,695	-1.55(-2.83%)
Mar 07, 2017	54.87	55.39	54.70	54.92	60,374	-0.26(-0.47%)
Mar 06, 2017	55.00	55.52	54.87	55.18	56,566	-0.22(-0.39%)
Mar 03, 2017	56.13	56.13	54.79	55.39	95,972	-0.65(-1.15%)
Mar 02, 2017	55.87	56.38	55.39	56.04	58,451	+0.17(+0.31%)
Mar 01, 2017	55.44	56.17	55.00	55.87	146,001	+0.69(+1.25%)
Feb 28, 2017	55.52	55.87	54.79	55.18	115,267	-0.65(-1.16%)
Feb 27, 2017	55.52	55.95	54.84	55.82	154,630	+0.05(+0.09%)
Feb 24, 2017	54.66	55.97	54.66	55.77	126,232	+1.07(+1.96%)
Feb 23, 2017	53.76	55.04	53.03	54.70	1,074,779	+1.07(+2.00%)
Feb 22, 2017	54.53	54.57	53.16	53.63	258,776	-1.42(-2.57%)
Feb 21, 2017	54.49	55.26	54.10	55.04	75,359	+0.56(+1.02%)
Feb 17, 2017		54.49	54.49	54.49	0	+0.04(+0.08%)
Feb 16, 2017	53.84	54.57	53.84	54.44	44,222	+0.47(+0.88%)
Feb 15, 2017	53.80	54.01	53.37	53.97	47,679	-0.26(-0.48%)
Feb 14, 2017	54.14	54.27	53.46	54.23	93,212	-0.21(-0.39%)
Feb 13, 2017	54.70	54.83	54.06	54.44	77,239	-0.09(-0.16%)
Feb 10, 2017	53.84	54.62	53.46	54.53	66,157	+0.82(+1.52%)
Feb 09, 2017	53.41	53.89	53.41	53.71	59,511	+0.13(+0.24%)
Feb 08, 2017	53.76	54.27	53.24	53.58	79,742	-0.17(-0.32%)
Feb 07, 2017	53.84	54.06	53.28	53.76	78,876	+0.04(+0.08%)
Feb 06, 2017	53.84	53.97	53.45	53.71	54,646	-0.13(-0.24%)
Feb 03, 2017	54.06	54.14	53.63	53.84	64,504	+0.21(+0.40%)
Feb 02, 2017	53.76	53.91	53.24	53.63	73,131	+0.00(+0.00%)
Feb 01, 2017	54.87	54.87	53.35	53.63	78,098	-1.03(-1.89%)
Jan 31, 2017	53.67	54.87	53.54	54.66	96,580	+0.86(+1.60%)
Jan 30, 2017	54.66	55.13	53.63	53.80	71,222	-1.03(-1.88%)
Jan 27, 2017	54.79	55.00	54.40	54.83	72,917	+0.04(+0.08%)
Jan 26, 2017	55.17	55.34	54.19	54.79	102,344	-0.34(-0.62%)
Jan 25, 2017	56.03	56.55	54.92	55.13	849,431	-0.82(-1.46%)
Jan 24, 2017	52.38	56.16	51.87	55.95	325,198	+3.86(+7.42%)
Jan 23, 2017	51.95	52.60	51.78	52.08	72,623	-0.13(-0.25%)
Jan 20, 2017	52.08	52.38	51.95	52.21	106,020	+0.17(+0.33%)
Jan 19, 2017	53.41	53.41	52.00	52.04	62,159	-1.63(-3.04%)
Jan 18, 2017	53.50	53.89	53.37	53.67	90,686	+0.13(+0.24%)
Jan 17, 2017	53.93	54.01	53.37	53.54	80,571	-0.26(-0.48%)
Jan 13, 2017		53.80	53.80	53.80	0	+0.17(+0.32%)
Jan 12, 2017	54.62	54.83	53.24	53.63	127,803	-1.07(-1.96%)
Jan 11, 2017	54.79	55.09	54.36	54.70	93,143	-0.17(-0.31%)
Jan 10, 2017	54.31	55.09	54.14	54.87	104,935	+0.34(+0.63%)
Jan 09, 2017	55.69	55.77	54.36	54.53	88,926	-0.94(-1.70%)
Jan 06, 2017	55.34	55.95	55.22	55.47	59,971	+0.04(+0.08%)
Jan 05, 2017	56.29	56.29	55.34	55.43	53,759	-0.82(-1.45%)
Jan 04, 2017	55.04	56.55	54.96	56.25	120,317	+1.29(+2.34%)

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.