Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	55.44	55.79	55.34	55.53	234,603	+0.16(+0.30%)
Mar 30, 2017	55.68	55.68	55.18	55.36	416,126	-0.35(-0.64%)
Mar 29, 2017	55.90	55.90	55.50	55.72	349,987	-0.19(-0.35%)
Mar 28, 2017	55.86	55.95	55.63	55.91	210,919	+0.05(+0.09%)
Mar 27, 2017	56.27	56.43	55.68	55.86	169,934	-0.25(-0.45%)
Mar 24, 2017	55.91	56.25	55.85	56.11	136,777	+0.04(+0.06%)
Mar 23, 2017	56.12	56.57	55.95	56.08	172,805	-0.13(-0.23%)
Mar 22, 2017	56.05	56.54	56.00	56.21	255,890	+0.21(+0.37%)
Mar 21, 2017	55.22	56.19	55.22	56.00	231,931	+0.75(+1.36%)
Mar 20, 2017	55.67	55.80	55.10	55.25	243,974	-0.40(-0.71%)
Mar 17, 2017	55.41	55.92	55.41	55.65	430,734	+0.35(+0.63%)
Mar 16, 2017	55.76	55.76	55.19	55.30	643,093	-0.58(-1.04%)
Mar 15, 2017	55.07	56.13	55.07	55.88	628,051	+0.93(+1.70%)
Mar 14, 2017	55.00	55.11	54.82	54.95	170,602	-0.08(-0.15%)
Mar 13, 2017	54.81	55.06	54.81	55.03	300,802	+0.14(+0.26%)
Mar 10, 2017	54.70	54.95	54.55	54.88	411,777	+0.46(+0.85%)
Mar 09, 2017	54.55	54.79	54.40	54.42	1,114,090	-0.12(-0.21%)
Mar 08, 2017	54.98	55.25	54.47	54.54	263,732	-0.84(-1.52%)
Mar 07, 2017	55.37	55.54	55.35	55.38	160,476	-0.02(-0.04%)
Mar 06, 2017	55.43	55.53	55.25	55.41	474,766	-0.16(-0.29%)
Mar 03, 2017	55.76	55.76	55.11	55.57	181,898	-0.15(-0.27%)
Mar 02, 2017	55.17	56.04	55.14	55.72	128,861	+0.40(+0.72%)
Mar 01, 2017	55.20	55.72	54.85	55.32	483,564	-0.44(-0.79%)
Feb 28, 2017	55.25	55.90	55.25	55.76	659,162	+0.45(+0.82%)
Feb 27, 2017	55.47	55.50	55.23	55.31	1,066,824	-0.24(-0.43%)
Feb 24, 2017	54.90	55.56	54.90	55.55	244,968	+0.75(+1.37%)
Feb 23, 2017	54.38	54.97	54.36	54.80	123,076	+0.53(+0.97%)
Feb 22, 2017	54.03	54.33	53.89	54.27	203,473	+0.23(+0.43%)
Feb 21, 2017	53.34	54.14	53.34	54.04	138,179	+0.54(+1.01%)
Feb 17, 2017		53.50	53.50	53.50	0	+0.02(+0.03%)
Feb 16, 2017	52.97	53.49	52.96	53.48	105,280	+0.50(+0.95%)
Feb 15, 2017	52.82	52.99	52.60	52.98	94,353	-0.15(-0.28%)
Feb 14, 2017	53.42	53.42	52.87	53.13	104,744	-0.38(-0.72%)
Feb 13, 2017	53.31	53.52	53.14	53.52	731,562	+0.23(+0.43%)
Feb 10, 2017	52.84	53.32	52.84	53.29	200,852	+0.36(+0.68%)
Feb 09, 2017	53.23	53.38	52.80	52.92	280,172	-0.40(-0.74%)
Feb 08, 2017	52.94	53.36	52.87	53.32	200,975	+0.48(+0.90%)
Feb 07, 2017	52.76	52.92	52.68	52.84	194,222	+0.09(+0.16%)
Feb 06, 2017	52.99	53.06	52.71	52.76	156,007	-0.13(-0.25%)
Feb 03, 2017	52.93	53.06	52.75	52.89	117,391	+0.16(+0.29%)
Feb 02, 2017	52.30	52.74	52.10	52.74	111,332	+0.52(+1.00%)
Feb 01, 2017	52.88	52.88	52.08	52.21	328,411	-0.93(-1.75%)
Jan 31, 2017	52.27	53.14	52.27	53.14	233,723	+0.87(+1.66%)
Jan 30, 2017	52.26	52.43	52.02	52.27	180,700	-0.04(-0.07%)
Jan 27, 2017	52.42	52.57	52.23	52.31	92,087	-0.03(-0.07%)
Jan 26, 2017	52.26	52.59	52.14	52.35	174,799	+0.04(+0.07%)
Jan 25, 2017	52.16	52.35	52.08	52.31	640,960	-0.01(-0.02%)
Jan 24, 2017	52.26	52.46	52.19	52.32	164,290	+0.02(+0.03%)
Jan 23, 2017	52.61	52.70	52.24	52.30	207,846	-0.22(-0.43%)
Jan 20, 2017	52.55	52.67	52.24	52.53	109,284	+0.06(+0.11%)
Jan 19, 2017	52.75	52.89	52.35	52.47	313,781	-0.47(-0.89%)
Jan 18, 2017	52.91	53.14	52.85	52.94	89,636	-0.07(-0.14%)
Jan 17, 2017	52.55	53.14	52.55	53.02	97,974	+0.59(+1.13%)
Jan 13, 2017		52.43	52.43	52.43	0	-0.10(-0.19%)
Jan 12, 2017	52.48	52.55	52.16	52.52	316,976	+0.09(+0.16%)
Jan 11, 2017	51.96	52.46	51.86	52.44	96,106	+0.52(+1.00%)
Jan 10, 2017	51.97	52.02	51.69	51.92	61,870	-0.11(-0.21%)
Jan 09, 2017	52.82	52.88	52.02	52.02	310,764	-0.74(-1.40%)
Jan 06, 2017	52.41	52.86	52.36	52.77	211,563	+0.19(+0.35%)
Jan 05, 2017	52.61	52.69	52.12	52.58	161,641	+0.03(+0.07%)
Jan 04, 2017	52.40	52.82	52.39	52.55	161,254	+0.23(+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.