Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	58.67	58.71	57.69	57.79	30,864,984	-1.19(-2.02%)
Mar 30, 2017	57.81	59.10	57.74	58.98	63,438,164	+1.18(+2.05%)
Mar 29, 2017	57.57	57.98	57.47	57.80	12,055,425	+0.13(+0.22%)
Mar 28, 2017	57.31	57.80	57.05	57.67	15,650,174	+0.42(+0.73%)
Mar 27, 2017	56.95	57.38	56.93	57.26	12,029,745	+0.01(+0.02%)
Mar 24, 2017	57.81	57.81	57.19	57.24	12,953,817	-0.44(-0.77%)
Mar 23, 2017	57.52	57.94	57.40	57.69	12,668,576	+0.07(+0.12%)
Mar 22, 2017	57.76	57.85	57.38	57.62	15,848,556	-0.05(-0.09%)
Mar 21, 2017	57.90	58.03	57.50	57.67	18,997,696	-0.12(-0.21%)
Mar 20, 2017	57.59	57.81	57.39	57.78	10,926,229	+0.00(+0.00%)
Mar 17, 2017	57.81	57.97	57.66	57.78	26,726,640	-0.05(-0.09%)
Mar 16, 2017	57.81	57.93	57.55	57.83	14,082,270	+0.05(+0.09%)
Mar 15, 2017	57.33	57.83	57.11	57.78	16,986,322	+0.71(+1.25%)
Mar 14, 2017	57.08	57.24	56.69	57.07	16,085,531	-0.30(-0.53%)
Mar 13, 2017	57.43	57.74	57.12	57.38	13,582,099	-0.13(-0.23%)
Mar 10, 2017	58.10	58.12	57.19	57.51	16,113,570	-0.04(-0.07%)
Mar 09, 2017	56.83	57.59	56.59	57.55	20,874,386	+0.45(+0.79%)
Mar 08, 2017	58.03	58.05	57.09	57.10	23,860,042	-1.05(-1.81%)
Mar 07, 2017	58.57	58.69	57.88	58.15	18,036,536	-0.22(-0.37%)
Mar 06, 2017	58.10	58.42	58.02	58.37	13,646,316	+0.26(+0.45%)
Mar 03, 2017		58.91	57.97	58.11	17,460,174	-0.59(-1.01%)
Mar 02, 2017	58.35	59.37	58.34	58.70	20,105,200	+0.20(+0.34%)
Mar 01, 2017	57.57	58.72	57.57	58.50	24,804,266	+1.20(+2.09%)
Feb 28, 2017	57.45	57.78	57.12	57.31	23,881,880	-0.16(-0.27%)
Feb 27, 2017	57.17	57.58	56.95	57.46	19,097,194	+0.32(+0.57%)
Feb 24, 2017	57.50	57.64	56.91	57.14	16,090,246	-0.49(-0.86%)
Feb 23, 2017	57.38	57.94	57.10	57.63	19,641,168	+0.60(+1.05%)
Feb 22, 2017	57.54	57.57	56.99	57.03	18,320,344	-0.68(-1.17%)
Feb 21, 2017	57.87	57.89	57.29	57.71	23,291,584	+0.09(+0.16%)
Feb 17, 2017		57.62	57.62	57.62	0	-0.38(-0.66%)
Feb 16, 2017	58.57	58.79	57.90	58.00	15,062,853	-0.61(-1.03%)
Feb 15, 2017	58.24	58.62	58.11	58.60	16,699,089	+0.24(+0.41%)
Feb 14, 2017	58.43	58.56	57.83	58.36	16,134,833	-0.13(-0.22%)
Feb 13, 2017	58.33	58.62	58.03	58.49	12,869,348	+0.34(+0.58%)
Feb 10, 2017	57.97	58.33	57.88	58.15	12,402,266	+0.48(+0.83%)
Feb 09, 2017	57.42	57.82	57.55	57.67	13,625,056	+0.25(+0.44%)
Feb 08, 2017	57.78	57.78	57.20	57.42	19,874,048	-0.38(-0.66%)
Feb 07, 2017	58.12	58.39	57.58	57.80	16,752,144	-0.38(-0.65%)
Feb 06, 2017	58.34	58.41	57.91	58.18	14,226,862	-0.16(-0.28%)
Feb 03, 2017	58.45	58.46	57.89	58.34	18,253,056	+0.06(+0.11%)
Feb 02, 2017	58.11	58.33	57.65	58.27	17,465,650	+0.36(+0.61%)
Feb 01, 2017	58.66	58.77	57.64	57.92	21,628,238	-0.66(-1.13%)
Jan 31, 2017	59.38	59.41	58.05	58.58	27,391,110	-0.68(-1.14%)
Jan 30, 2017	59.65	59.67	58.78	59.26	18,293,630	-0.45(-0.76%)
Jan 27, 2017	59.57	59.85	59.39	59.71	15,677,688	-0.06(-0.11%)
Jan 26, 2017	59.84	59.94	59.44	59.78	12,568,512	+0.18(+0.30%)
Jan 25, 2017	59.59	59.97	59.53	59.59	13,714,200	+0.17(+0.29%)
Jan 24, 2017	59.34	59.68	59.23	59.42	16,970,286	+0.08(+0.14%)
Jan 23, 2017	59.83	59.97	59.19	59.34	16,345,257	-0.64(-1.07%)
Jan 20, 2017	59.66	60.03	59.39	59.98	26,835,742	+0.81(+1.37%)
Jan 19, 2017	60.03	60.12	59.07	59.17	23,458,782	-1.08(-1.80%)
Jan 18, 2017	60.79	61.04	60.09	60.25	16,935,456	-0.75(-1.24%)
Jan 17, 2017	60.46	61.03	60.23	61.00	18,953,300	+0.71(+1.17%)
Jan 13, 2017		60.30	60.30	60.30	0	+0.01(+0.01%)
Jan 12, 2017	60.94	61.02	60.10	60.29	14,902,544	-0.33(-0.54%)
Jan 11, 2017	59.98	60.72	59.96	60.62	15,819,333	+0.61(+1.02%)
Jan 10, 2017	60.87	60.97	59.99	60.01	19,006,968	-0.78(-1.28%)
Jan 09, 2017	61.60	61.60	60.44	60.78	19,702,950	-1.02(-1.65%)
Jan 06, 2017	62.00	62.14	61.33	61.80	23,654,444	-0.03(-0.06%)
Jan 05, 2017	62.98	63.06	61.76	61.84	20,678,160	-0.94(-1.49%)
Jan 04, 2017	63.63	63.65	62.67	62.77	13,467,942	-0.70(-1.10%)

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.