Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.70	55.11	54.49	55.02	1,173,729	+0.34(+0.62%)
Mar 30, 2017	54.63	55.02	54.52	54.67	458,715	+0.04(+0.08%)
Mar 29, 2017	54.72	54.90	54.37	54.63	900,092	-0.18(-0.33%)
Mar 28, 2017	54.32	55.03	54.28	54.81	1,018,183	+0.26(+0.48%)
Mar 27, 2017	54.25	54.76	53.79	54.55	832,467	-0.35(-0.64%)
Mar 24, 2017	55.18	55.64	54.58	54.90	871,828	-0.09(-0.16%)
Mar 23, 2017	54.89	55.47	54.78	54.99	874,514	+0.08(+0.15%)
Mar 22, 2017	54.81	55.27	54.33	54.91	1,104,900	+0.10(+0.18%)
Mar 21, 2017	55.58	55.71	54.51	54.81	1,153,504	-0.49(-0.89%)
Mar 20, 2017	55.53	55.70	55.21	55.30	844,862	-0.30(-0.53%)
Mar 17, 2017	55.94	56.19	55.53	55.60	994,704	-0.37(-0.66%)
Mar 16, 2017	55.97	56.29	55.75	55.97	1,041,952	+0.20(+0.35%)
Mar 15, 2017	54.87	55.94	54.86	55.77	1,179,163	+1.00(+1.82%)
Mar 14, 2017	54.54	54.89	54.32	54.77	731,324	-0.08(-0.15%)
Mar 13, 2017	54.77	55.21	54.50	54.85	922,254	-0.14(-0.26%)
Mar 10, 2017	54.40	55.21	54.22	55.00	1,691,668	+0.63(+1.15%)
Mar 09, 2017	53.95	55.03	53.95	54.37	1,570,498	+0.59(+1.10%)
Mar 08, 2017	53.08	53.94	53.06	53.78	1,064,150	+0.63(+1.18%)
Mar 07, 2017	53.20	53.54	53.02	53.15	760,376	-0.13(-0.25%)
Mar 06, 2017	53.23	53.70	53.20	53.28	953,188	-0.36(-0.67%)
Mar 03, 2017	53.36	53.99	53.23	53.64	1,053,728	+0.35(+0.65%)
Mar 02, 2017	53.58	53.82	53.28	53.29	937,171	-0.43(-0.80%)
Mar 01, 2017	54.00	54.49	53.61	53.72	1,426,946	+1.47(+2.80%)
Feb 28, 2017	52.44	52.55	51.91	52.26	1,170,151	-0.18(-0.34%)
Feb 27, 2017	51.56	52.86	51.45	52.44	1,222,362	+0.84(+1.63%)
Feb 24, 2017	51.29	51.76	51.25	51.60	850,307	-0.23(-0.45%)
Feb 23, 2017	52.08	52.34	51.36	51.83	1,309,776	-0.20(-0.38%)
Feb 22, 2017	52.19	52.45	51.93	52.02	1,113,538	-0.12(-0.22%)
Feb 21, 2017	51.58	52.27	51.55	52.14	798,637	+0.83(+1.62%)
Feb 17, 2017		51.31	51.31	51.31	0	+0.19(+0.37%)
Feb 16, 2017	51.15	51.72	50.85	51.12	933,888	-0.24(-0.47%)
Feb 15, 2017	51.58	51.81	51.10	51.36	1,060,427	-0.08(-0.16%)
Feb 14, 2017	51.12	51.51	50.94	51.44	1,452,543	+0.06(+0.12%)
Feb 13, 2017	51.36	51.82	51.20	51.38	1,282,548	+0.29(+0.56%)
Feb 10, 2017	50.79	51.44	50.34	51.10	1,611,449	+0.40(+0.79%)
Feb 09, 2017	49.01	50.85	49.01	50.69	2,613,984	+1.98(+4.07%)
Feb 08, 2017	50.41	50.41	47.39	48.71	3,097,201	-0.66(-1.34%)
Feb 07, 2017	49.41	49.73	49.31	49.37	1,734,592	-0.10(-0.20%)
Feb 06, 2017	49.14	49.51	48.90	49.47	1,538,733	+0.33(+0.67%)
Feb 03, 2017	48.97	49.55	48.90	49.14	1,233,260	+0.12(+0.26%)
Feb 02, 2017	49.21	49.47	48.77	49.01	1,033,201	-0.27(-0.54%)
Feb 01, 2017	49.39	49.80	48.97	49.28	889,477	-0.08(-0.16%)
Jan 31, 2017	49.30	49.66	49.02	49.36	965,620	-0.07(-0.14%)
Jan 30, 2017	49.34	49.51	48.69	49.43	1,328,805	-0.18(-0.36%)
Jan 27, 2017	50.12	50.12	49.24	49.61	969,494	-0.38(-0.75%)
Jan 26, 2017	50.85	51.19	49.98	49.99	1,018,926	-0.55(-1.10%)
Jan 25, 2017	49.96	50.63	49.93	50.54	1,234,657	+1.03(+2.07%)
Jan 24, 2017	48.94	49.79	48.73	49.51	1,220,754	+0.95(+1.95%)
Jan 23, 2017	48.39	48.70	48.27	48.57	1,006,023	+0.17(+0.35%)
Jan 20, 2017	48.01	48.48	48.01	48.40	1,212,703	+0.28(+0.58%)
Jan 19, 2017	47.42	48.24	47.42	48.12	1,437,317	+0.95(+2.01%)
Jan 18, 2017	47.51	47.51	46.90	47.17	821,234	-0.27(-0.56%)
Jan 17, 2017	47.95	48.13	47.39	47.44	1,448,122	-0.69(-1.43%)
Jan 13, 2017		48.13	48.13	48.13	0	+1.45(+3.10%)
Jan 12, 2017	46.20	46.74	45.36	46.68	2,011,876	+0.49(+1.06%)
Jan 11, 2017	46.40	46.40	45.73	46.19	1,490,214	+0.04(+0.08%)
Jan 10, 2017	46.37	46.66	45.93	46.15	1,143,496	-0.22(-0.48%)
Jan 09, 2017	46.48	46.66	45.89	46.38	752,605	-0.21(-0.44%)
Jan 06, 2017	46.58	47.01	46.57	46.58	1,320,484	-0.32(-0.69%)
Jan 05, 2017	46.60	47.15	46.40	46.91	1,726,495	+0.58(+1.25%)
Jan 04, 2017	46.45	46.86	46.11	46.32	1,512,891	-0.10(-0.21%)

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.