Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	58.04	58.09	57.03	57.22	976,056	-0.76(-1.31%)
Mar 30, 2017	57.09	58.15	56.76	57.98	1,069,812	+1.63(+2.89%)
Mar 29, 2017	56.33	56.38	55.73	56.35	280,915	+0.07(+0.12%)
Mar 28, 2017	55.54	56.35	55.33	56.28	500,246	+0.81(+1.47%)
Mar 27, 2017	54.98	55.65	54.70	55.47	542,728	-0.24(-0.43%)
Mar 24, 2017	55.98	56.34	55.48	55.71	330,339	-0.23(-0.41%)
Mar 23, 2017	55.79	56.28	55.61	55.94	411,651	+0.13(+0.23%)
Mar 22, 2017	55.44	55.87	55.26	55.81	316,976	+0.36(+0.64%)
Mar 21, 2017	56.64	56.73	55.33	55.45	561,241	-1.00(-1.78%)
Mar 20, 2017	56.29	56.60	56.07	56.46	404,073	+0.16(+0.29%)
Mar 17, 2017	55.85	56.38	55.54	56.29	882,825	+0.38(+0.69%)
Mar 16, 2017	56.26	56.36	55.76	55.91	289,751	-0.32(-0.57%)
Mar 15, 2017	55.66	56.31	55.39	56.23	537,777	+0.76(+1.37%)
Mar 14, 2017	55.27	55.65	55.17	55.47	328,472	-0.02(-0.03%)
Mar 13, 2017	55.30	55.51	55.17	55.49	267,306	+0.19(+0.35%)
Mar 10, 2017	55.20	55.41	54.94	55.30	451,559	+0.29(+0.53%)
Mar 09, 2017	55.52	55.67	54.63	55.01	464,603	-0.57(-1.02%)
Mar 08, 2017	55.23	55.83	55.09	55.57	581,279	+0.22(+0.40%)
Mar 07, 2017	55.02	55.58	54.96	55.35	584,250	+0.26(+0.48%)
Mar 06, 2017	54.81	55.23	54.77	55.09	408,736	-0.17(-0.31%)
Mar 03, 2017	55.12	55.49	54.83	55.26	405,001	+0.10(+0.18%)
Mar 02, 2017	55.76	55.79	54.95	55.16	432,195	-0.71(-1.28%)
Mar 01, 2017	55.49	56.06	55.36	55.87	814,646	+0.87(+1.58%)
Feb 28, 2017	55.27	55.41	54.91	55.01	740,665	-0.31(-0.56%)
Feb 27, 2017	54.81	55.45	54.71	55.32	684,639	+0.43(+0.78%)
Feb 24, 2017	55.00	55.28	54.36	54.89	807,759	-0.58(-1.05%)
Feb 23, 2017	56.88	57.09	55.00	55.47	787,291	+0.01(+0.02%)
Feb 22, 2017	55.55	55.78	55.01	55.46	675,024	-0.07(-0.13%)
Feb 21, 2017	55.29	55.67	55.23	55.54	473,545	+0.30(+0.55%)
Feb 17, 2017		55.23	55.23	55.23	0	+0.14(+0.25%)
Feb 16, 2017	55.14	55.24	54.64	55.10	408,156	+0.06(+0.12%)
Feb 15, 2017	54.56	55.04	54.27	55.03	433,351	+0.36(+0.65%)
Feb 14, 2017	54.46	54.75	53.84	54.68	567,274	-0.04(-0.07%)
Feb 13, 2017	54.83	55.07	54.55	54.71	415,968	+0.13(+0.23%)
Feb 10, 2017	54.10	54.66	53.86	54.59	438,558	+0.66(+1.22%)
Feb 09, 2017	53.42	53.97	53.33	53.93	496,728	+0.51(+0.96%)
Feb 08, 2017	53.51	53.51	52.99	53.42	561,708	-0.20(-0.37%)
Feb 07, 2017	53.96	54.11	53.58	53.62	540,399	-0.16(-0.29%)
Feb 06, 2017	54.12	54.14	53.61	53.77	372,745	-0.17(-0.32%)
Feb 03, 2017	53.43	53.99	53.43	53.95	469,515	+0.51(+0.96%)
Feb 02, 2017	53.64	53.97	53.32	53.43	844,367	-0.33(-0.61%)
Feb 01, 2017	53.94	54.01	53.42	53.76	550,384	-0.07(-0.14%)
Jan 31, 2017	53.61	54.13	53.41	53.84	543,736	+0.12(+0.22%)
Jan 30, 2017	54.08	54.08	53.38	53.72	629,209	-0.45(-0.83%)
Jan 27, 2017	54.38	54.71	54.08	54.17	488,721	-0.22(-0.40%)
Jan 26, 2017	54.71	54.73	54.26	54.38	484,459	-0.23(-0.42%)
Jan 25, 2017	54.00	54.69	54.00	54.61	638,503	+0.75(+1.39%)
Jan 24, 2017	53.61	54.11	53.54	53.86	739,812	+0.52(+0.98%)
Jan 23, 2017	53.44	53.65	53.24	53.34	459,260	-0.09(-0.17%)
Jan 20, 2017	52.98	53.51	52.98	53.43	396,274	+0.68(+1.28%)
Jan 19, 2017	52.69	53.05	52.65	52.76	515,111	+0.05(+0.10%)
Jan 18, 2017	52.70	52.90	52.43	52.70	683,994	+0.23(+0.44%)
Jan 17, 2017	52.91	53.16	52.23	52.48	564,104	-0.42(-0.79%)
Jan 13, 2017		52.90	52.90	52.90	0	+1.29(+2.50%)
Jan 12, 2017	51.63	51.63	50.95	51.61	435,696	+0.02(+0.04%)
Jan 11, 2017	52.05	52.05	51.32	51.59	600,606	-0.27(-0.51%)
Jan 10, 2017	51.70	52.48	51.57	51.85	540,454	+0.34(+0.66%)
Jan 09, 2017	52.07	52.19	51.47	51.52	1,188,457	-0.68(-1.30%)
Jan 06, 2017	51.85	52.46	51.74	52.19	648,983	+0.30(+0.58%)
Jan 05, 2017	51.74	52.51	51.67	51.89	723,430	-0.02(-0.04%)
Jan 04, 2017	51.43	52.18	51.34	51.91	751,367	+0.48(+0.92%)

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.