Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	53.16	53.45	52.97	53.35	36,711	+0.10(+0.20%)
Mar 30, 2017	53.07	53.32	53.00	53.25	22,777	+0.03(+0.06%)
Mar 29, 2017	53.13	53.32	52.91	53.22	42,718	+0.16(+0.31%)
Mar 28, 2017	53.09	53.30	52.92	53.05	18,516	+0.07(+0.13%)
Mar 27, 2017	53.04	53.19	52.73	52.98	25,613	-0.06(-0.11%)
Mar 24, 2017	52.93	53.22	52.89	53.04	34,464	+0.02(+0.04%)
Mar 23, 2017	52.90	53.03	52.72	53.02	17,788	+0.09(+0.17%)
Mar 22, 2017	52.82	53.04	52.82	52.93	17,431	+0.04(+0.08%)
Mar 21, 2017	52.92	52.98	52.65	52.89	24,771	+0.16(+0.30%)
Mar 20, 2017	52.78	53.07	52.55	52.73	43,433	-0.09(-0.17%)
Mar 17, 2017	52.99	52.99	52.67	52.82	26,489	-0.04(-0.07%)
Mar 16, 2017	52.67	53.06	52.45	52.86	11,329	+0.18(+0.34%)
Mar 15, 2017	52.44	52.77	52.40	52.68	10,865	+0.39(+0.75%)
Mar 14, 2017	52.48	52.64	52.29	52.29	16,975	-0.26(-0.50%)
Mar 13, 2017	52.56	52.78	52.55	52.55	6,347	-0.08(-0.16%)
Mar 10, 2017	52.58	52.69	52.39	52.63	20,729	-0.06(-0.11%)
Mar 09, 2017	52.40	52.69	52.24	52.69	31,028	+0.15(+0.29%)
Mar 08, 2017	52.52	52.76	52.32	52.54	27,984	-0.43(-0.82%)
Mar 07, 2017	52.88	53.09	52.52	52.97	16,143	+0.11(+0.21%)
Mar 06, 2017	52.82	53.03	52.68	52.86	202,129	-0.26(-0.49%)
Mar 03, 2017	52.92	53.13	52.61	53.12	135,079	+0.04(+0.08%)
Mar 02, 2017	53.01	53.22	53.00	53.07	18,534	-0.19(-0.36%)
Mar 01, 2017	52.98	53.27	52.98	53.27	11,814	+0.11(+0.21%)
Feb 27, 2017		53.16	53.16	53.16	369	-0.10(-0.18%)
Feb 24, 2017	53.25	53.26	53.10	53.25	2,604	+0.00(+0.00%)
Feb 23, 2017	53.04	53.27	52.87	53.25	10,034	+0.21(+0.40%)
Feb 22, 2017	53.12	53.13	52.85	53.04	14,520	+0.01(+0.02%)
Feb 21, 2017	53.05	53.25	52.77	53.03	14,389	+0.11(+0.21%)
Feb 17, 2017		52.92	52.92	52.92	0	-0.14(-0.27%)
Feb 16, 2017	52.84	53.09	52.79	53.06	59,985	+0.01(+0.01%)
Feb 15, 2017	52.87	53.10	52.68	53.05	72,590	+0.24(+0.45%)
Feb 14, 2017	52.87	53.06	52.77	52.81	25,486	-0.04(-0.07%)
Feb 13, 2017	52.77	53.04	52.38	52.85	36,405	-0.07(-0.14%)
Feb 10, 2017	52.57	52.93	52.57	52.93	23,953	+0.19(+0.37%)
Feb 09, 2017	52.65	52.81	52.61	52.73	30,976	+0.00(+0.00%)
Feb 08, 2017	52.56	53.01	52.41	52.73	31,503	+0.04(+0.08%)
Feb 07, 2017	52.56	52.70	52.42	52.69	12,567	-0.06(-0.11%)
Feb 06, 2017	52.59	52.89	52.21	52.75	10,157	+0.19(+0.35%)
Feb 03, 2017	52.53	52.70	52.35	52.56	14,089	+0.16(+0.30%)
Feb 02, 2017	52.49	52.73	52.36	52.41	18,495	+0.12(+0.23%)
Feb 01, 2017	52.18	52.33	52.18	52.29	9,274	+0.23(+0.43%)
Jan 31, 2017	52.25	52.25	52.06	52.06	958	-0.19(-0.37%)
Jan 30, 2017	52.06	52.54	52.02	52.25	13,050	+0.05(+0.09%)
Jan 27, 2017	52.13	52.40	52.12	52.21	17,859	-0.18(-0.34%)
Jan 26, 2017	52.15	52.49	52.07	52.38	51,162	+0.25(+0.48%)
Jan 25, 2017	52.11	52.32	51.95	52.13	39,230	-0.01(-0.03%)
Jan 24, 2017	52.21	52.27	52.15	52.15	3,933	-0.02(-0.04%)
Jan 23, 2017	52.26	52.27	52.00	52.17	28,747	+0.06(+0.11%)
Jan 20, 2017	52.13	52.23	51.88	52.11	28,762	+0.05(+0.10%)
Jan 19, 2017	52.09	52.20	51.92	52.06	34,826	-0.27(-0.51%)
Jan 18, 2017	52.28	52.57	52.17	52.32	71,422	-0.04(-0.08%)
Jan 17, 2017	51.95	52.58	51.95	52.37	19,823	+0.29(+0.56%)
Jan 13, 2017		52.08	52.08	52.08	0	-0.01(-0.02%)
Jan 12, 2017	52.32	52.36	52.09	52.09	2,802	+0.02(+0.03%)
Jan 11, 2017	51.94	52.22	51.94	52.07	5,587	-0.06(-0.11%)
Jan 10, 2017	52.04	52.23	51.82	52.13	21,868	+0.15(+0.28%)
Jan 09, 2017	51.96	52.15	51.90	51.99	21,221	-0.10(-0.20%)
Jan 06, 2017	52.09	52.09	52.09	52.09	1,157	-0.16(-0.30%)
Jan 05, 2017	51.85	52.24	51.62	52.24	13,848	+0.95(+1.84%)
Jan 04, 2017	51.67	51.87	51.30	51.30	42,011	-0.26(-0.50%)

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.