Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	51.73	51.76	51.40	51.48	6,392,942	-0.29(-0.55%)
Mar 30, 2017	52.17	52.29	51.56	51.77	7,805,195	-0.59(-1.13%)
Mar 29, 2017	52.11	52.75	52.05	52.36	8,071,456	+0.06(+0.11%)
Mar 28, 2017	51.72	52.45	51.54	52.30	8,469,535	+0.64(+1.23%)
Mar 27, 2017	51.40	51.96	51.31	51.67	9,378,488	-0.40(-0.76%)
Mar 24, 2017	51.08	52.32	50.92	52.06	15,629,970	+0.91(+1.79%)
Mar 23, 2017	50.45	51.32	50.36	51.15	25,813,966	+1.34(+2.69%)
Mar 22, 2017	50.59	50.81	49.66	49.81	40,495,780	-3.78(-7.05%)
Mar 21, 2017	54.30	54.50	53.32	53.59	16,502,329	-0.62(-1.14%)
Mar 20, 2017	53.58	54.33	53.54	54.21	14,453,623	+0.81(+1.52%)
Mar 17, 2017	53.37	53.47	52.94	53.39	11,681,928	+0.18(+0.35%)
Mar 16, 2017	53.05	53.32	52.50	53.21	10,711,436	-0.06(-0.10%)
Mar 15, 2017	53.24	53.57	52.42	53.26	10,898,129	+0.35(+0.66%)
Mar 14, 2017	52.54	53.59	52.40	52.91	10,053,118	+0.56(+1.08%)
Mar 13, 2017	52.13	52.48	51.83	52.35	7,832,950	+0.22(+0.43%)
Mar 10, 2017	52.18	52.65	51.97	52.13	9,615,325	+0.06(+0.12%)
Mar 09, 2017	52.29	52.34	51.81	52.06	6,674,397	-0.14(-0.27%)
Mar 08, 2017	52.60	52.60	52.02	52.20	8,232,273	-0.04(-0.07%)
Mar 07, 2017	52.39	52.65	51.75	52.24	7,712,233	-0.20(-0.39%)
Mar 06, 2017	52.38	52.59	52.22	52.44	7,465,810	+0.06(+0.12%)
Mar 03, 2017		53.26	52.20	52.38	9,950,991	-1.02(-1.90%)
Mar 02, 2017	53.49	53.81	53.26	53.39	6,967,810	+0.03(+0.05%)
Mar 01, 2017	53.28	53.44	52.80	53.37	9,294,010	+0.73(+1.38%)
Feb 28, 2017	52.83	53.00	52.36	52.64	8,634,072	-0.49(-0.92%)
Feb 27, 2017	53.09	53.26	52.81	53.13	4,751,305	-0.16(-0.29%)
Feb 24, 2017	52.85	53.80	52.56	53.28	10,516,247	+0.43(+0.82%)
Feb 23, 2017	53.51	53.78	52.74	52.85	13,373,042	-0.78(-1.46%)
Feb 22, 2017	52.93	53.76	52.82	53.63	11,850,836	+0.81(+1.53%)
Feb 21, 2017	51.92	52.91	51.75	52.82	11,895,880	+0.56(+1.07%)
Feb 17, 2017		52.26	52.26	52.26	0	+0.42(+0.82%)
Feb 16, 2017	52.38	52.42	51.66	51.84	9,093,325	-0.32(-0.62%)
Feb 15, 2017	51.84	52.27	51.76	52.16	7,223,294	+0.17(+0.34%)
Feb 14, 2017	51.50	52.21	51.41	51.99	9,655,096	+0.33(+0.64%)
Feb 13, 2017	51.73	51.87	51.34	51.65	8,339,271	-0.12(-0.23%)
Feb 10, 2017	51.23	52.00	51.23	51.77	16,259,415	+0.84(+1.65%)
Feb 09, 2017	49.62	51.29	49.66	50.94	15,577,289	+1.32(+2.65%)
Feb 08, 2017	48.57	49.67	48.53	49.62	10,077,511	+0.99(+2.03%)
Feb 07, 2017	48.87	49.07	48.50	48.63	7,000,097	+0.01(+0.02%)
Feb 06, 2017	47.97	48.62	47.93	48.62	7,986,440	+0.41(+0.84%)
Feb 03, 2017	48.46	48.63	48.12	48.22	9,610,559	-0.41(-0.83%)
Feb 02, 2017	48.81	48.82	48.33	48.62	8,547,381	-0.20(-0.41%)
Feb 01, 2017	48.79	49.05	48.45	48.83	9,563,731	+0.11(+0.23%)
Jan 31, 2017	47.59	48.72	47.55	48.72	13,339,483	-0.17(-0.34%)
Jan 30, 2017	48.61	49.01	48.26	48.88	10,609,366	-0.10(-0.21%)
Jan 27, 2017	49.43	49.80	48.84	48.98	7,994,337	-0.42(-0.86%)
Jan 26, 2017	49.83	49.84	49.14	49.41	6,734,399	-0.19(-0.39%)
Jan 25, 2017	49.48	49.84	49.44	49.60	7,232,294	+0.38(+0.77%)
Jan 24, 2017	48.83	49.33	48.80	49.22	6,811,968	+0.19(+0.39%)
Jan 23, 2017	48.83	49.05	48.55	49.03	7,557,001	+0.04(+0.08%)
Jan 20, 2017	49.01	49.13	48.74	48.99	8,536,215	+0.25(+0.51%)
Jan 19, 2017	49.58	49.67	48.71	48.74	9,034,702	-0.31(-0.64%)
Jan 18, 2017	49.60	49.62	48.68	49.06	7,321,114	-0.35(-0.71%)
Jan 17, 2017	49.18	49.68	48.82	49.41	10,737,511	+0.67(+1.38%)
Jan 13, 2017		48.73	48.73	48.73	0	+0.48(+0.99%)
Jan 12, 2017	48.36	48.52	48.03	48.26	8,001,532	-0.27(-0.55%)
Jan 11, 2017	48.92	49.08	48.50	48.52	8,913,301	-0.39(-0.79%)
Jan 10, 2017	49.31	49.48	48.91	48.91	8,732,296	-0.25(-0.51%)
Jan 09, 2017	49.69	49.72	49.01	49.16	9,593,890	-0.49(-0.98%)
Jan 06, 2017	48.89	49.81	48.79	49.65	13,608,834	+0.78(+1.60%)
Jan 05, 2017	48.73	48.90	48.29	48.86	9,427,842	-0.01(-0.02%)
Jan 04, 2017	48.10	49.13	47.97	48.87	14,929,492	+1.00(+2.10%)

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.