Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	55.03	55.18	54.85	54.91	1,131,813	-0.09(-0.16%)
Mar 30, 2017	54.84	55.04	54.52	55.00	1,667,919	+0.26(+0.48%)
Mar 29, 2017	54.62	54.82	54.38	54.74	1,376,142	+0.08(+0.15%)
Mar 28, 2017	54.45	54.81	54.12	54.66	1,191,194	+0.28(+0.51%)
Mar 27, 2017	53.27	54.46	53.22	54.38	699,983	+0.34(+0.62%)
Mar 24, 2017	54.43	54.76	53.87	54.04	984,897	-0.40(-0.74%)
Mar 23, 2017	54.04	54.54	53.89	54.44	543,189	+0.41(+0.76%)
Mar 22, 2017	53.69	54.06	53.35	54.03	1,575,210	+0.41(+0.77%)
Mar 21, 2017	54.66	54.83	53.56	53.62	1,180,433	-0.90(-1.66%)
Mar 20, 2017	55.08	55.08	54.49	54.52	664,217	-0.63(-1.14%)
Mar 17, 2017	54.82	55.38	54.55	55.15	1,180,213	+0.58(+1.06%)
Mar 16, 2017	54.99	54.99	54.29	54.57	1,165,809	-0.27(-0.49%)
Mar 15, 2017	54.52	55.07	54.43	54.84	869,576	+0.79(+1.46%)
Mar 14, 2017	53.91	54.17	53.51	54.05	795,903	-0.05(-0.10%)
Mar 13, 2017	53.62	54.30	53.37	54.11	654,733	+0.63(+1.17%)
Mar 10, 2017	53.64	53.76	53.09	53.48	682,323	+0.30(+0.56%)
Mar 09, 2017	53.52	53.74	53.13	53.18	627,959	-0.39(-0.73%)
Mar 08, 2017	52.92	53.62	52.78	53.57	1,052,068	+0.69(+1.30%)
Mar 07, 2017	53.48	53.53	52.71	52.89	1,084,425	-0.47(-0.88%)
Mar 06, 2017	53.68	54.06	53.33	53.36	936,296	-0.90(-1.66%)
Mar 03, 2017	54.25	54.44	53.86	54.26	621,521	+0.14(+0.26%)
Mar 02, 2017	53.94	54.59	53.94	54.11	680,961	-0.22(-0.40%)
Mar 01, 2017	54.32	54.82	54.13	54.33	914,959	+0.82(+1.53%)
Feb 28, 2017	53.55	53.77	52.84	53.51	690,199	-0.15(-0.27%)
Feb 27, 2017	53.92	54.12	53.46	53.66	731,454	-0.22(-0.40%)
Feb 24, 2017	53.79	54.04	52.78	53.88	542,195	-0.30(-0.55%)
Feb 23, 2017	54.58	54.69	53.95	54.18	716,302	-0.18(-0.33%)
Feb 22, 2017	54.14	54.89	54.10	54.36	928,587	-0.10(-0.18%)
Feb 21, 2017	53.92	54.59	53.85	54.45	1,398,349	+0.61(+1.12%)
Feb 17, 2017		53.85	53.85	53.85	0	+0.45(+0.84%)
Feb 16, 2017	53.57	53.91	53.20	53.40	789,100	+0.00(+0.01%)
Feb 15, 2017	53.05	53.46	52.85	53.39	914,747	+0.13(+0.25%)
Feb 14, 2017	53.23	53.38	52.76	53.26	857,967	-0.07(-0.13%)
Feb 13, 2017	52.66	53.54	52.43	53.33	933,821	+0.87(+1.65%)
Feb 10, 2017	52.22	52.65	51.96	52.47	532,579	+0.34(+0.66%)
Feb 09, 2017	52.04	52.24	51.63	52.12	783,556	+0.11(+0.21%)
Feb 08, 2017	51.99	52.07	51.55	52.01	507,464	+0.04(+0.07%)
Feb 07, 2017	51.92	52.25	51.75	51.97	645,160	-0.04(-0.08%)
Feb 06, 2017	52.26	52.41	51.84	52.01	587,518	-0.46(-0.88%)
Feb 03, 2017	51.10	52.70	51.10	52.47	722,860	+0.48(+0.92%)
Feb 02, 2017	52.63	52.66	51.87	52.00	1,174,085	-0.79(-1.49%)
Feb 01, 2017	52.63	52.99	52.15	52.78	1,613,519	+0.16(+0.31%)
Jan 31, 2017	52.57	52.93	52.02	52.62	1,413,127	+0.32(+0.62%)
Jan 30, 2017	52.08	52.35	51.36	52.30	1,952,662	-0.27(-0.51%)
Jan 27, 2017	52.24	53.84	52.24	52.57	2,824,818	+1.18(+2.29%)
Jan 26, 2017	51.24	51.54	50.98	51.39	1,679,744	-0.10(-0.20%)
Jan 25, 2017	50.27	51.50	50.21	51.49	2,359,270	+1.18(+2.35%)
Jan 24, 2017	49.28	50.38	48.66	50.31	1,467,738	+1.24(+2.52%)
Jan 23, 2017	48.86	49.09	48.40	49.07	1,097,620	+0.45(+0.92%)
Jan 20, 2017	48.59	48.87	48.38	48.63	840,271	+0.10(+0.21%)
Jan 19, 2017	48.82	48.93	48.30	48.53	1,101,370	-0.30(-0.62%)
Jan 18, 2017	49.07	49.41	48.69	48.83	860,996	-0.22(-0.45%)
Jan 17, 2017	48.89	49.35	48.21	49.05	890,086	-0.15(-0.30%)
Jan 13, 2017		49.19	49.19	49.19	0	+0.13(+0.26%)
Jan 12, 2017	49.07	49.14	48.47	49.07	843,877	+0.04(+0.07%)
Jan 11, 2017	49.00	49.04	48.65	49.03	762,180	-0.00(-0.01%)
Jan 10, 2017	49.22	49.44	48.80	49.03	673,122	+0.04(+0.07%)
Jan 09, 2017	49.22	49.33	48.88	49.00	762,971	-0.42(-0.84%)
Jan 06, 2017	49.20	49.59	48.98	49.41	469,090	+0.15(+0.31%)
Jan 05, 2017	48.86	49.28	48.70	49.26	1,481,161	+0.21(+0.42%)
Jan 04, 2017	48.48	49.27	48.17	49.06	1,625,153	+0.82(+1.70%)

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.