Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	63.44	65.50	63.10	64.96	474,808	+1.31(+2.05%)
Mar 30, 2017	60.33	63.69	60.33	63.65	328,290	+3.53(+5.88%)
Mar 29, 2017	60.02	60.28	59.22	60.12	205,995	-0.20(-0.33%)
Mar 28, 2017	58.69	60.42	58.32	60.32	181,874	+1.32(+2.24%)
Mar 27, 2017	57.40	59.40	56.93	59.00	124,427	+0.97(+1.67%)
Mar 24, 2017	58.35	59.06	57.66	58.03	87,541	-0.44(-0.75%)
Mar 23, 2017	57.93	58.83	57.63	58.47	119,836	+0.25(+0.42%)
Mar 22, 2017	58.35	59.16	57.72	58.22	107,000	+0.19(+0.33%)
Mar 21, 2017	60.73	61.36	57.78	58.03	103,252	-2.31(-3.83%)
Mar 20, 2017	60.75	61.38	60.07	60.34	78,029	-0.64(-1.05%)
Mar 17, 2017	60.25	61.61	59.63	60.98	244,144	+0.75(+1.24%)
Mar 16, 2017	61.20	61.48	59.46	60.23	80,155	-0.92(-1.51%)
Mar 15, 2017	58.76	61.82	58.76	61.15	168,397	+2.53(+4.31%)
Mar 14, 2017	57.69	58.81	57.55	58.62	83,612	+0.51(+0.88%)
Mar 13, 2017	57.81	58.37	57.54	58.11	104,454	+0.26(+0.46%)
Mar 10, 2017	57.76	58.16	57.08	57.84	125,274	+0.52(+0.91%)
Mar 09, 2017	57.53	58.09	56.77	57.32	86,005	-0.31(-0.54%)
Mar 08, 2017	59.28	59.68	57.59	57.64	63,856	-1.44(-2.44%)
Mar 07, 2017	59.99	59.99	59.00	59.08	54,524	-0.86(-1.43%)
Mar 06, 2017	59.23	60.25	59.03	59.94	63,436	+0.46(+0.77%)
Mar 03, 2017	60.79	60.93	59.49	59.48	107,170	-1.14(-1.88%)
Mar 02, 2017	62.12	62.52	60.61	60.62	134,337	-1.52(-2.45%)
Mar 01, 2017	60.45	62.25	60.45	62.14	177,789	+2.56(+4.29%)
Feb 28, 2017	59.99	60.66	59.35	59.59	135,961	-0.62(-1.03%)
Feb 27, 2017	59.79	60.50	59.57	60.21	97,982	+0.36(+0.59%)
Feb 24, 2017	59.13	60.40	59.13	59.85	73,077	+0.24(+0.40%)
Feb 23, 2017	59.53	60.14	59.05	59.62	130,436	+0.43(+0.72%)
Feb 22, 2017	59.00	59.75	57.99	59.19	74,555	+0.08(+0.14%)
Feb 21, 2017	57.72	59.97	57.72	59.11	144,008	+1.34(+2.31%)
Feb 17, 2017		57.77	57.77	57.77	0	-1.04(-1.76%)
Feb 16, 2017	59.11	60.70	55.82	58.81	242,791	-4.37(-6.91%)
Feb 15, 2017	62.55	63.23	62.41	63.17	96,442	+0.59(+0.94%)
Feb 14, 2017	62.15	63.06	61.55	62.58	102,367	+0.40(+0.64%)
Feb 13, 2017	61.95	62.32	61.73	62.18	94,270	+0.40(+0.65%)
Feb 10, 2017	61.33	61.91	60.63	61.78	42,136	+0.66(+1.07%)
Feb 09, 2017	59.94	61.44	59.94	61.13	67,176	+1.30(+2.17%)
Feb 08, 2017	60.24	60.38	59.35	59.83	46,348	-0.89(-1.47%)
Feb 07, 2017	60.90	61.95	60.42	60.72	160,118	-0.26(-0.43%)
Feb 06, 2017	61.35	61.45	60.46	60.98	37,163	-0.51(-0.83%)
Feb 03, 2017	60.51	61.49	60.46	61.49	49,687	+1.35(+2.24%)
Feb 02, 2017	60.96	61.30	59.88	60.14	41,921	-1.20(-1.96%)
Feb 01, 2017	62.28	62.37	60.95	61.35	84,052	-0.44(-0.71%)
Jan 31, 2017	60.44	61.88	59.50	61.78	153,233	+1.20(+1.98%)
Jan 30, 2017	60.62	60.96	59.69	60.58	92,085	-1.04(-1.68%)
Jan 27, 2017	61.43	61.82	60.95	61.62	55,437	+0.30(+0.49%)
Jan 26, 2017	61.95	62.21	60.64	61.32	51,399	-0.63(-1.01%)
Jan 25, 2017	60.93	62.11	60.44	61.95	54,015	+1.20(+1.98%)
Jan 24, 2017	59.11	60.94	58.83	60.74	50,729	+1.68(+2.85%)
Jan 23, 2017	59.79	59.79	58.70	59.06	57,289	-0.67(-1.13%)
Jan 20, 2017	59.80	60.32	59.29	59.73	63,755	-0.13(-0.21%)
Jan 19, 2017	60.36	61.11	59.66	59.86	54,018	-0.45(-0.75%)
Jan 18, 2017	60.84	60.97	59.83	60.32	58,993	-0.26(-0.44%)
Jan 17, 2017	61.41	61.41	60.28	60.58	39,859	-0.99(-1.61%)
Jan 13, 2017		61.57	61.57	61.57	0	+0.77(+1.27%)
Jan 12, 2017	62.15	62.15	59.86	60.80	55,372	-1.51(-2.42%)
Jan 11, 2017	60.69	62.36	59.93	62.31	111,653	+1.67(+2.76%)
Jan 10, 2017	60.52	60.88	60.08	60.64	71,808	+0.38(+0.63%)
Jan 09, 2017	61.17	61.35	60.18	60.25	108,794	-1.06(-1.72%)
Jan 06, 2017	61.90	61.90	61.27	61.31	67,096	-0.57(-0.93%)
Jan 05, 2017	62.83	62.83	61.56	61.88	70,999	-0.68(-1.09%)
Jan 04, 2017	62.04	62.91	61.63	62.56	129,925	+0.79(+1.28%)

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.