Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	59.93	60.24	59.53	59.73	748,655	+0.05(+0.08%)
Mar 30, 2017	58.88	59.92	58.55	59.68	771,615	+0.16(+0.27%)
Mar 29, 2017	58.31	59.80	58.25	59.52	797,044	+0.89(+1.52%)
Mar 28, 2017	57.11	59.02	56.98	58.63	1,244,504	+2.12(+3.75%)
Mar 27, 2017	55.50	56.77	54.99	56.51	564,070	+0.23(+0.41%)
Mar 24, 2017	55.61	56.50	55.33	56.28	921,928	+0.78(+1.41%)
Mar 23, 2017	54.28	55.94	54.02	55.50	1,089,675	+1.34(+2.47%)
Mar 22, 2017	52.77	54.18	52.58	54.16	806,382	+0.69(+1.29%)
Mar 21, 2017	54.73	54.79	52.83	53.47	622,213	-0.94(-1.73%)
Mar 20, 2017	54.48	54.56	53.87	54.41	434,308	-0.20(-0.37%)
Mar 17, 2017	54.68	54.83	54.14	54.61	718,799	+0.27(+0.50%)
Mar 16, 2017	54.31	54.74	54.10	54.34	567,644	+0.01(+0.02%)
Mar 15, 2017	54.20	54.55	53.73	54.33	514,838	+0.49(+0.91%)
Mar 14, 2017	54.27	54.71	53.72	53.84	629,918	-0.44(-0.81%)
Mar 13, 2017		54.37	53.74	54.28	371,800	+0.15(+0.28%)
Mar 10, 2017	54.07	54.57	53.77	54.13	545,810	+0.36(+0.67%)
Mar 09, 2017	54.27	54.58	53.69	53.77	497,790	-0.74(-1.36%)
Mar 08, 2017	54.00	54.98	54.00	54.51	617,559	+0.50(+0.93%)
Mar 07, 2017	53.84	54.51	53.20	54.01	606,939	-0.16(-0.30%)
Mar 06, 2017	54.80	54.80	53.52	54.17	569,901	-0.60(-1.10%)
Mar 03, 2017	54.02	54.83	53.80	54.77	931,234	+1.19(+2.22%)
Mar 02, 2017	53.62	54.12	53.27	53.58	795,714	-0.12(-0.22%)
Mar 01, 2017	53.49	54.18	52.92	53.70	705,504	+0.87(+1.65%)
Feb 28, 2017	53.60	53.72	52.60	52.83	930,670	-1.01(-1.88%)
Feb 27, 2017	53.35	54.21	53.21	53.84	534,836	+0.27(+0.50%)
Feb 24, 2017	52.13	53.82	52.13	53.57	794,132	+1.46(+2.80%)
Feb 23, 2017	52.77	52.95	52.01	52.11	1,243,693	-0.40(-0.76%)
Feb 22, 2017	52.24	52.60	51.94	52.51	815,829	+0.38(+0.73%)
Feb 21, 2017	52.71	52.94	51.77	52.13	809,276	-0.29(-0.55%)
Feb 17, 2017		52.42	52.42	52.42	0	-0.31(-0.59%)
Feb 16, 2017	52.80	53.06	52.37	52.73	932,002	+0.02(+0.04%)
Feb 15, 2017	52.52	53.07	52.29	52.71	701,869	+0.20(+0.38%)
Feb 14, 2017	51.52	53.58	51.23	52.51	1,702,747	+0.93(+1.80%)
Feb 13, 2017	52.55	52.55	51.43	51.58	1,351,912	-0.52(-1.00%)
Feb 10, 2017	52.41	53.23	51.78	52.10	1,871,439	-0.18(-0.34%)
Feb 09, 2017	49.89	52.93	49.78	52.28	4,335,507	+3.25(+6.63%)
Feb 08, 2017	44.94	49.60	44.00	49.03	7,195,954	+4.04(+8.98%)
Feb 07, 2017	46.30	46.48	44.96	44.99	1,705,802	-1.23(-2.66%)
Feb 06, 2017	45.95	46.64	45.62	46.22	2,448,823	-0.40(-0.86%)
Feb 03, 2017	45.60	47.50	45.02	46.62	9,309,538	-8.92(-16.06%)
Feb 02, 2017	56.77	56.80	54.91	55.54	2,100,572	-1.31(-2.30%)
Feb 01, 2017	57.14	57.61	56.37	56.85	1,105,770	-0.75(-1.30%)
Jan 31, 2017	55.79	57.92	55.40	57.60	950,495	+0.26(+0.45%)
Jan 30, 2017	58.00	58.00	56.49	57.34	1,121,442	-1.36(-2.32%)
Jan 27, 2017	60.85	60.85	58.54	58.70	683,102	-1.89(-3.12%)
Jan 26, 2017	60.80	61.29	60.23	60.59	771,756	-0.14(-0.23%)
Jan 25, 2017	61.04	61.48	60.50	60.73	450,714	+0.11(+0.18%)
Jan 24, 2017	59.93	60.96	59.61	60.62	750,735	+0.90(+1.51%)
Jan 23, 2017	58.96	60.05	58.35	59.72	483,501	+0.04(+0.07%)
Jan 20, 2017	59.61	60.30	59.34	59.68	533,258	+0.18(+0.30%)
Jan 19, 2017	61.19	61.28	59.34	59.50	492,846	-1.48(-2.43%)
Jan 18, 2017	61.33	61.33	59.45	60.98	1,628,660	+1.99(+3.37%)
Jan 17, 2017	59.00	61.22	58.47	58.99	1,027,739	+0.56(+0.96%)
Jan 13, 2017		58.43	58.43	58.43	0	+0.66(+1.14%)
Jan 12, 2017	58.33	58.44	57.44	57.77	601,013	-0.88(-1.50%)
Jan 11, 2017	59.60	59.73	58.42	58.65	651,865	-1.05(-1.76%)
Jan 10, 2017	58.90	59.98	58.81	59.70	1,229,544	+1.38(+2.37%)
Jan 09, 2017	57.28	58.63	56.97	58.32	790,702	+0.99(+1.73%)
Jan 06, 2017	57.88	58.03	56.91	57.33	547,126	-0.48(-0.83%)
Jan 05, 2017	57.45	58.44	56.97	57.81	758,961	-0.31(-0.53%)
Jan 04, 2017	57.65	59.16	57.65	58.12	915,336	+0.61(+1.06%)

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.