Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	56.97	57.31	56.91	57.04	1,101,108	+0.08(+0.14%)
Mar 30, 2017	57.21	57.21	56.70	56.95	942,688	-0.26(-0.45%)
Mar 29, 2017	57.31	57.49	56.96	57.21	771,533	-0.24(-0.42%)
Mar 28, 2017	57.25	57.49	57.07	57.45	1,076,972	+0.02(+0.04%)
Mar 27, 2017	57.88	58.09	57.10	57.43	1,532,812	-0.25(-0.43%)
Mar 24, 2017	57.10	57.88	57.10	57.67	1,723,102	+0.14(+0.23%)
Mar 23, 2017	57.31	57.81	57.15	57.54	1,831,225	+0.08(+0.14%)
Mar 22, 2017	57.08	58.20	57.08	57.46	3,346,842	+0.57(+1.00%)
Mar 21, 2017	56.43	57.01	56.34	56.88	2,721,167	+0.42(+0.74%)
Mar 20, 2017	56.72	56.83	56.16	56.46	1,808,923	-0.16(-0.28%)
Mar 17, 2017	56.13	56.89	56.13	56.62	3,394,025	+0.35(+0.61%)
Mar 16, 2017	56.56	56.69	56.10	56.28	2,056,050	-0.17(-0.31%)
Mar 15, 2017	55.66	56.67	55.46	56.45	1,765,298	+0.99(+1.79%)
Mar 14, 2017	55.60	55.82	55.36	55.46	1,235,124	-0.17(-0.30%)
Mar 13, 2017	55.23	55.63	55.15	55.62	1,805,652	+0.35(+0.64%)
Mar 10, 2017	55.31	55.41	55.01	55.27	1,293,913	+0.35(+0.63%)
Mar 09, 2017	55.00	55.32	54.65	54.93	2,502,935	-0.11(-0.19%)
Mar 08, 2017	55.68	56.03	55.00	55.03	2,708,592	-1.28(-2.28%)
Mar 07, 2017	56.22	56.52	56.19	56.31	1,973,535	+0.02(+0.04%)
Mar 06, 2017	56.56	56.67	56.13	56.29	1,819,279	-0.31(-0.54%)
Mar 03, 2017	56.79	56.85	56.22	56.60	1,383,191	-0.12(-0.21%)
Mar 02, 2017	56.59	57.22	56.29	56.72	2,676,827	-0.03(-0.05%)
Mar 01, 2017	56.95	57.59	56.69	56.75	2,484,296	-0.81(-1.41%)
Feb 28, 2017	56.60	57.66	56.58	57.56	2,530,768	+0.89(+1.56%)
Feb 27, 2017	56.91	56.96	56.45	56.67	1,854,624	-0.24(-0.42%)
Feb 24, 2017	56.72	56.96	56.40	56.91	1,677,175	+0.50(+0.88%)
Feb 23, 2017	55.61	56.57	55.49	56.42	1,452,289	+1.07(+1.94%)
Feb 22, 2017	55.38	55.56	54.88	55.35	2,224,070	-0.15(-0.27%)
Feb 21, 2017	55.04	55.64	54.74	55.50	1,632,252	+0.27(+0.49%)
Feb 17, 2017		55.23	55.23	55.23	0	+0.59(+1.07%)
Feb 16, 2017	53.21	54.70	53.13	54.64	3,147,945	+1.50(+2.83%)
Feb 15, 2017	53.28	53.92	52.28	53.14	2,385,622	-0.02(-0.03%)
Feb 14, 2017	53.82	53.92	53.00	53.15	1,974,078	-0.88(-1.63%)
Feb 13, 2017	53.81	54.06	53.67	54.03	1,037,313	+0.25(+0.46%)
Feb 10, 2017	53.24	53.84	53.14	53.78	1,363,369	+0.47(+0.89%)
Feb 09, 2017	53.61	53.69	53.05	53.31	1,569,918	-0.30(-0.56%)
Feb 08, 2017	53.12	53.64	53.09	53.61	1,254,592	+0.54(+1.02%)
Feb 07, 2017	53.32	53.42	52.86	53.07	1,396,503	-0.09(-0.17%)
Feb 06, 2017	53.40	53.55	53.12	53.16	1,783,958	-0.11(-0.21%)
Feb 03, 2017	53.13	53.48	53.01	53.27	1,262,855	+0.28(+0.53%)
Feb 02, 2017	52.51	53.00	52.22	52.99	1,907,255	+0.53(+1.02%)
Feb 01, 2017	52.78	53.15	52.00	52.46	1,792,961	-0.68(-1.28%)
Jan 31, 2017	52.37	53.39	52.32	53.14	2,744,811	+0.76(+1.46%)
Jan 30, 2017	52.57	52.57	51.94	52.37	1,420,905	+0.04(+0.09%)
Jan 27, 2017	52.52	52.66	52.10	52.33	1,235,443	+0.01(+0.03%)
Jan 26, 2017	52.45	52.60	52.03	52.32	1,117,541	-0.04(-0.07%)
Jan 25, 2017	52.10	52.37	51.97	52.35	1,633,320	+0.10(+0.20%)
Jan 24, 2017	52.49	52.72	52.20	52.25	1,709,076	-0.18(-0.34%)
Jan 23, 2017	52.91	52.95	52.38	52.43	1,061,665	-0.36(-0.69%)
Jan 20, 2017	52.83	53.03	52.31	52.79	1,296,871	+0.07(+0.13%)
Jan 19, 2017	53.24	53.24	52.63	52.72	1,699,063	-0.60(-1.13%)
Jan 18, 2017	53.46	53.80	53.24	53.32	1,641,778	-0.19(-0.35%)
Jan 17, 2017	53.36	53.88	53.29	53.51	1,784,022	+0.42(+0.78%)
Jan 13, 2017		53.09	53.09	53.09	0	-0.19(-0.35%)
Jan 12, 2017	53.09	53.40	52.89	53.28	1,293,639	+0.10(+0.18%)
Jan 11, 2017	53.00	53.36	52.92	53.18	1,503,189	+0.34(+0.65%)
Jan 10, 2017	52.95	53.13	52.58	52.84	2,042,940	+0.11(+0.21%)
Jan 09, 2017	54.46	54.57	52.69	52.73	2,915,946	-1.59(-2.94%)
Jan 06, 2017	53.95	54.80	53.61	54.33	3,392,201	+0.18(+0.33%)
Jan 05, 2017	54.27	54.45	53.68	54.15	3,106,767	-0.19(-0.35%)
Jan 04, 2017	54.28	54.67	54.11	54.34	1,686,851	+0.24(+0.44%)

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.