Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	56.62	57.14	55.97	56.06	148,259	-0.34(-0.61%)
Mar 30, 2017	56.62	56.66	55.50	56.40	114,789	-0.22(-0.38%)
Mar 29, 2017	57.44	57.66	56.53	56.62	916,059	-1.08(-1.87%)
Mar 28, 2017	54.72	57.96	54.70	57.70	372,933	+3.10(+5.69%)
Mar 27, 2017	53.77	54.77	53.64	54.59	84,776	+0.34(+0.64%)
Mar 24, 2017	54.21	54.72	54.16	54.25	55,710	+0.09(+0.16%)
Mar 23, 2017	53.73	55.02	53.60	54.16	67,250	+0.39(+0.72%)
Mar 22, 2017	53.77	54.16	53.34	53.77	69,154	+0.13(+0.24%)
Mar 21, 2017	53.82	54.21	53.26	53.64	93,817	+0.04(+0.08%)
Mar 20, 2017	54.03	54.08	53.45	53.60	68,485	-0.39(-0.72%)
Mar 17, 2017	53.34	54.51	53.34	53.99	273,149	+0.30(+0.56%)
Mar 16, 2017	53.95	54.51	52.95	53.69	113,169	-0.34(-0.64%)
Mar 15, 2017	52.95	54.23	52.61	54.03	104,755	+1.47(+2.79%)
Mar 14, 2017	53.26	53.39	52.05	52.57	75,717	-1.08(-2.01%)
Mar 13, 2017	52.91	53.73	52.91	53.64	67,829	+0.47(+0.89%)
Mar 10, 2017	52.95	53.43	52.44	53.17	102,897	+0.34(+0.65%)
Mar 09, 2017	53.17	53.64	52.65	52.83	70,928	-0.52(-0.97%)
Mar 08, 2017	54.85	54.85	53.34	53.34	63,721	-1.55(-2.83%)
Mar 07, 2017	54.85	55.37	54.68	54.90	60,399	-0.26(-0.47%)
Mar 06, 2017	54.98	55.50	54.85	55.15	56,589	-0.22(-0.39%)
Mar 03, 2017	56.10	56.10	54.77	55.37	96,011	-0.65(-1.15%)
Mar 02, 2017	55.84	56.36	55.37	56.02	58,475	+0.17(+0.31%)
Mar 01, 2017	55.41	56.15	54.98	55.84	146,061	+0.69(+1.25%)
Feb 28, 2017	55.50	55.84	54.77	55.15	115,314	-0.65(-1.16%)
Feb 27, 2017	55.50	55.93	54.81	55.80	154,693	+0.05(+0.09%)
Feb 24, 2017	54.64	55.94	54.64	55.75	126,283	+1.07(+1.96%)
Feb 23, 2017	53.73	55.02	53.00	54.68	1,075,219	+1.07(+2.00%)
Feb 22, 2017	54.51	54.55	53.13	53.61	258,882	-1.42(-2.57%)
Feb 21, 2017	54.46	55.24	54.08	55.02	75,390	+0.56(+1.02%)
Feb 17, 2017		54.46	54.46	54.46	0	+0.04(+0.08%)
Feb 16, 2017	53.82	54.55	53.82	54.42	44,240	+0.47(+0.88%)
Feb 15, 2017	53.78	53.99	53.35	53.95	47,699	-0.26(-0.48%)
Feb 14, 2017	54.12	54.25	53.43	54.21	93,250	-0.21(-0.39%)
Feb 13, 2017	54.68	54.81	54.03	54.42	77,271	-0.09(-0.16%)
Feb 10, 2017	53.82	54.59	53.43	54.51	66,184	+0.82(+1.52%)
Feb 09, 2017	53.39	53.86	53.39	53.69	59,535	+0.13(+0.24%)
Feb 08, 2017	53.73	54.25	53.22	53.56	79,775	-0.17(-0.32%)
Feb 07, 2017	53.82	54.03	53.26	53.73	78,908	+0.04(+0.08%)
Feb 06, 2017	53.82	53.95	53.43	53.69	54,668	-0.13(-0.24%)
Feb 03, 2017	54.03	54.12	53.61	53.82	64,531	+0.21(+0.40%)
Feb 02, 2017	53.73	53.88	53.22	53.61	73,161	+0.00(+0.00%)
Feb 01, 2017	54.85	54.85	53.33	53.61	78,130	-1.03(-1.89%)
Jan 31, 2017	53.65	54.85	53.52	54.64	96,619	+0.86(+1.60%)
Jan 30, 2017	54.64	55.11	53.61	53.78	71,252	-1.03(-1.88%)
Jan 27, 2017	54.76	54.98	54.38	54.81	72,947	+0.04(+0.08%)
Jan 26, 2017	55.15	55.32	54.16	54.76	102,386	-0.34(-0.62%)
Jan 25, 2017	56.01	56.52	54.89	55.11	849,779	-0.82(-1.46%)
Jan 24, 2017	52.36	56.14	51.85	55.92	325,331	+3.86(+7.42%)
Jan 23, 2017	51.93	52.58	51.76	52.06	72,653	-0.13(-0.25%)
Jan 20, 2017	52.06	52.36	51.93	52.19	106,064	+0.17(+0.33%)
Jan 19, 2017	53.39	53.39	51.97	52.02	62,184	-1.63(-3.04%)
Jan 18, 2017	53.48	53.86	53.35	53.65	90,723	+0.13(+0.24%)
Jan 17, 2017	53.91	53.99	53.35	53.52	80,604	-0.26(-0.48%)
Jan 13, 2017		53.78	53.78	53.78	0	+0.17(+0.32%)
Jan 12, 2017	54.59	54.81	53.22	53.61	127,855	-1.07(-1.96%)
Jan 11, 2017	54.76	55.06	54.34	54.68	93,181	-0.17(-0.31%)
Jan 10, 2017	54.29	55.06	54.12	54.85	104,978	+0.34(+0.63%)
Jan 09, 2017	55.67	55.75	54.34	54.51	88,963	-0.94(-1.70%)
Jan 06, 2017	55.32	55.92	55.19	55.45	59,995	+0.04(+0.08%)
Jan 05, 2017	56.27	56.27	55.32	55.41	53,781	-0.82(-1.45%)
Jan 04, 2017	55.02	56.52	54.94	56.22	120,366	+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.