Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.29	54.63	54.19	54.39	630,605	+0.05(+0.10%)
Mar 30, 2017	54.36	54.63	54.14	54.34	372,769	-0.10(-0.18%)
Mar 29, 2017	54.24	54.63	54.03	54.43	408,544	+0.18(+0.34%)
Mar 28, 2017	53.85	54.40	53.59	54.25	456,978	+0.47(+0.87%)
Mar 27, 2017	53.36	53.96	53.19	53.78	439,937	-0.10(-0.19%)
Mar 24, 2017	54.05	54.46	53.67	53.89	488,627	-0.21(-0.38%)
Mar 23, 2017	53.07	54.58	53.03	54.10	921,747	+1.08(+2.03%)
Mar 22, 2017	52.64	53.13	52.12	53.02	545,983	+0.29(+0.56%)
Mar 21, 2017	53.51	53.59	52.66	52.73	587,356	-0.51(-0.96%)
Mar 20, 2017	52.95	53.48	52.64	53.24	638,823	+0.40(+0.75%)
Mar 17, 2017	52.74	53.30	52.59	52.84	1,544,415	+0.10(+0.20%)
Mar 16, 2017	52.57	52.80	52.26	52.74	671,080	+0.19(+0.36%)
Mar 15, 2017	52.10	52.70	51.82	52.54	798,500	+0.58(+1.12%)
Mar 14, 2017	51.70	52.02	51.44	51.96	516,619	+0.16(+0.31%)
Mar 13, 2017	52.01	52.07	51.40	51.80	660,777	+0.05(+0.10%)
Mar 10, 2017	51.91	51.96	51.49	51.75	573,942	+0.40(+0.79%)
Mar 09, 2017	52.10	52.23	50.99	51.34	532,011	-0.61(-1.17%)
Mar 08, 2017	51.83	52.19	51.68	51.95	568,561	+0.06(+0.12%)
Mar 07, 2017	52.21	52.36	51.58	51.89	543,611	-0.47(-0.90%)
Mar 06, 2017	52.28	52.54	52.04	52.36	475,647	-0.02(-0.03%)
Mar 03, 2017	52.50	52.86	51.82	52.38	623,309	-0.05(-0.10%)
Mar 02, 2017	52.61	52.91	52.36	52.43	741,314	-0.24(-0.46%)
Mar 01, 2017	52.11	52.74	51.72	52.67	581,290	+0.88(+1.71%)
Feb 28, 2017	51.82	52.01	51.48	51.79	749,109	-0.07(-0.13%)
Feb 27, 2017	51.61	52.21	51.30	51.86	400,403	+0.21(+0.42%)
Feb 24, 2017	50.63	51.69	50.20	51.64	823,648	+0.81(+1.59%)
Feb 23, 2017	50.53	51.25	50.38	50.84	695,876	+0.60(+1.19%)
Feb 22, 2017	50.31	50.74	50.04	50.24	975,711	+0.03(+0.07%)
Feb 21, 2017	50.45	50.60	50.13	50.20	550,105	+0.12(+0.24%)
Feb 17, 2017		50.08	50.08	50.08	0	-0.33(-0.66%)
Feb 16, 2017	51.46	51.72	50.22	50.42	937,788	-1.03(-2.00%)
Feb 15, 2017	51.46	51.78	51.30	51.45	559,733	-0.15(-0.28%)
Feb 14, 2017	51.34	51.97	51.23	51.59	738,446	-0.04(-0.08%)
Feb 13, 2017	52.75	52.88	51.46	51.64	554,489	-1.03(-1.95%)
Feb 10, 2017	51.92	52.78	51.58	52.66	1,075,573	+1.12(+2.18%)
Feb 09, 2017	51.40	52.12	50.88	51.54	878,594	+0.28(+0.55%)
Feb 08, 2017	51.46	51.86	51.10	51.26	826,675	-0.29(-0.57%)
Feb 07, 2017	51.51	52.28	51.27	51.55	844,412	+0.42(+0.82%)
Feb 06, 2017	51.34	51.63	51.05	51.13	641,639	-0.42(-0.82%)
Feb 03, 2017	51.88	51.98	51.03	51.55	774,532	-0.25(-0.48%)
Feb 02, 2017	50.31	53.44	50.06	51.80	2,082,644	+1.86(+3.73%)
Feb 01, 2017	50.56	51.14	48.07	49.94	2,805,884	-1.83(-3.53%)
Jan 31, 2017	51.68	53.11	50.96	51.76	2,020,777	+1.05(+2.06%)
Jan 30, 2017	49.65	50.81	49.23	50.72	1,383,913	+0.98(+1.97%)
Jan 27, 2017	49.48	49.93	49.06	49.74	480,641	+0.30(+0.61%)
Jan 26, 2017	50.07	50.26	49.36	49.44	481,907	-0.91(-1.81%)
Jan 25, 2017	49.56	50.56	49.46	50.35	772,232	+0.89(+1.80%)
Jan 24, 2017	48.69	50.19	48.63	49.46	1,706,350	+1.13(+2.34%)
Jan 23, 2017	47.65	48.48	47.64	48.33	803,328	+0.33(+0.70%)
Jan 20, 2017	47.70	48.21	47.30	47.99	508,810	+0.51(+1.07%)
Jan 19, 2017	48.24	48.32	47.42	47.48	366,932	-0.66(-1.37%)
Jan 18, 2017	48.40	48.81	47.63	48.14	500,513	-0.37(-0.76%)
Jan 17, 2017	46.77	48.54	46.72	48.51	994,164	+1.60(+3.40%)
Jan 13, 2017		46.92	46.92	46.92	0	-0.13(-0.27%)
Jan 12, 2017	46.44	47.07	46.01	47.05	855,956	+0.39(+0.83%)
Jan 11, 2017	46.43	47.10	46.34	46.66	589,653	+0.26(+0.55%)
Jan 10, 2017	46.39	46.71	46.10	46.40	456,269	+0.21(+0.46%)
Jan 09, 2017	47.20	47.20	46.14	46.19	601,638	-1.11(-2.34%)
Jan 06, 2017	46.77	47.73	46.34	47.30	561,818	+0.60(+1.29%)
Jan 05, 2017	47.17	47.38	46.65	46.70	784,274	-0.75(-1.59%)
Jan 04, 2017	47.03	47.58	46.83	47.45	819,513	+0.57(+1.23%)

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.