Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	53.52	53.61	53.46	53.55	5,413	-0.02(-0.03%)
Mar 30, 2017	53.31	53.56	53.31	53.56	3,154	+0.20(+0.37%)
Mar 29, 2017	53.32	53.41	53.32	53.37	5,738	-0.03(-0.06%)
Mar 28, 2017	53.08	53.47	52.97	53.40	9,572	+0.26(+0.49%)
Mar 27, 2017	52.92	53.14	52.92	53.14	1,981	-0.08(-0.15%)
Mar 24, 2017	53.30	53.34	53.22	53.22	1,082	+0.00(+0.00%)
Mar 23, 2017	53.20	53.37	53.20	53.22	1,675	-0.02(-0.03%)
Mar 22, 2017	53.00	53.24	53.00	53.24	2,838	+0.17(+0.32%)
Mar 21, 2017	53.97	53.97	53.06	53.06	4,520	-0.72(-1.35%)
Mar 20, 2017	54.02	54.02	53.78	53.79	3,880	-0.14(-0.27%)
Mar 17, 2017	53.95	54.02	53.86	53.93	2,813	-0.04(-0.07%)
Mar 16, 2017	54.27	54.27	53.97	53.97	1,493	-0.24(-0.44%)
Mar 15, 2017	53.89	54.31	53.89	54.21	12,692	+0.49(+0.91%)
Mar 14, 2017	53.87	53.87	53.65	53.72	2,873	-0.22(-0.41%)
Mar 13, 2017	53.96	53.96	53.85	53.94	6,962	+0.06(+0.11%)
Mar 10, 2017	53.79	53.89	53.65	53.88	7,116	+0.24(+0.46%)
Mar 09, 2017	53.76	53.78	53.52	53.64	16,973	+0.00(+0.00%)
Mar 08, 2017	53.76	53.84	53.64	53.64	8,928	-0.06(-0.11%)
Mar 07, 2017	53.87	53.87	53.69	53.69	3,344	-0.36(-0.66%)
Mar 06, 2017	53.94	54.05	53.84	54.05	4,113	-0.17(-0.32%)
Mar 03, 2017	54.20	54.23	54.08	54.22	1,855	-0.07(-0.14%)
Mar 02, 2017	54.47	54.47	54.30	54.30	3,509	-0.25(-0.46%)
Mar 01, 2017	54.28	54.59	54.28	54.55	2,750	+0.73(+1.36%)
Feb 28, 2017	53.82	53.82	53.82	53.82	691	-0.35(-0.65%)
Feb 27, 2017	53.99	54.20	53.99	54.17	1,907	+0.28(+0.52%)
Feb 24, 2017	53.82	53.89	53.71	53.89	2,085	+0.05(+0.09%)
Feb 23, 2017	53.86	53.90	53.82	53.84	2,528	+0.06(+0.11%)
Feb 22, 2017	53.61	53.90	53.61	53.78	1,169	-0.03(-0.06%)
Feb 21, 2017	53.67	53.82	53.67	53.82	1,935	+0.33(+0.63%)
Feb 17, 2017		53.48	53.48	53.48	0	+0.03(+0.06%)
Feb 16, 2017	53.51	53.51	53.27	53.45	2,005	-0.06(-0.11%)
Feb 15, 2017	53.09	53.52	53.09	53.51	6,605	+0.41(+0.77%)
Feb 14, 2017	52.82	53.10	52.79	53.10	1,359	+0.23(+0.43%)
Feb 13, 2017	52.83	52.93	52.83	52.87	2,053	+0.21(+0.40%)
Feb 10, 2017	52.53	52.66	52.53	52.66	1,474	+0.19(+0.36%)
Feb 09, 2017	52.18	52.47	52.18	52.47	1,546	+0.34(+0.66%)
Feb 08, 2017	52.04	52.13	52.02	52.13	7,525	+0.15(+0.29%)
Feb 07, 2017	52.02	52.14	51.98	51.98	3,033	+0.01(+0.03%)
Feb 06, 2017	52.02	52.02	51.90	51.96	2,538	-0.14(-0.27%)
Feb 03, 2017	51.90	52.13	51.83	52.10	2,467	+0.58(+1.13%)
Feb 02, 2017	51.47	51.55	51.47	51.52	1,301	+0.11(+0.20%)
Feb 01, 2017	51.77	51.77	51.42	51.42	4,272	-0.19(-0.38%)
Jan 31, 2017	51.47	51.63	51.30	51.61	2,483	+0.13(+0.24%)
Jan 30, 2017	51.45	51.54	51.45	51.48	1,015	-0.36(-0.69%)
Jan 27, 2017	52.09	52.09	51.79	51.84	2,024	-0.18(-0.34%)
Jan 26, 2017	52.10	52.10	52.00	52.02	1,544	+0.01(+0.01%)
Jan 25, 2017	51.96	52.03	51.96	52.01	1,415	+0.25(+0.49%)
Jan 24, 2017	51.51	51.77	51.39	51.76	1,741	+0.39(+0.76%)
Jan 23, 2017	51.55	51.55	51.31	51.37	1,646	-0.18(-0.35%)
Jan 20, 2017	51.66	51.66	51.46	51.55	625	+0.11(+0.22%)
Jan 19, 2017	51.81	51.81	51.43	51.43	1,219	-0.29(-0.57%)
Jan 18, 2017	51.72	51.73	51.69	51.73	2,471	+0.14(+0.28%)
Jan 17, 2017	51.69	51.69	51.58	51.58	718	-0.15(-0.29%)
Jan 13, 2017		51.73	51.73	51.73	0	+0.08(+0.16%)
Jan 12, 2017	51.45	51.65	51.42	51.65	1,381	-0.09(-0.17%)
Jan 11, 2017	51.87	51.91	51.64	51.74	3,320	-0.02(-0.03%)
Jan 10, 2017	51.76	51.76	51.76	51.76	339	+0.00(+0.00%)
Jan 09, 2017	51.95	51.95	51.76	51.76	1,060	-0.16(-0.30%)
Jan 06, 2017	51.90	52.01	51.78	51.91	691	+0.24(+0.46%)
Jan 05, 2017	51.72	51.72	51.68	51.68	694	-0.25(-0.49%)
Jan 04, 2017	51.76	51.93	51.76	51.93	4,971	+0.69(+1.34%)

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.