Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	52.09	52.42	51.63	52.01	855,332	-0.10(-0.19%)
Mar 30, 2017	50.51	52.31	50.51	52.11	1,115,397	+1.67(+3.31%)
Mar 29, 2017	50.53	50.95	49.99	50.44	755,081	-0.08(-0.16%)
Mar 28, 2017	49.53	50.86	48.78	50.52	821,433	+0.69(+1.38%)
Mar 27, 2017	48.36	49.98	47.56	49.83	983,939	+0.18(+0.36%)
Mar 24, 2017	50.01	50.28	49.22	49.65	1,036,738	-0.11(-0.22%)
Mar 23, 2017	49.30	50.53	49.05	49.76	1,248,774	+0.51(+1.04%)
Mar 22, 2017		49.85	47.93	49.25	1,319,228	-0.03(-0.06%)
Mar 21, 2017	53.42	53.42	48.82	49.28	2,975,591	-3.75(-7.07%)
Mar 20, 2017	53.80	53.80	53.01	53.03	768,682	-0.93(-1.72%)
Mar 17, 2017	54.34	54.78	53.67	53.96	2,282,297	-0.46(-0.85%)
Mar 16, 2017	54.53	54.95	54.06	54.42	1,011,377	+0.15(+0.28%)
Mar 15, 2017	54.91	55.49	53.94	54.27	1,106,344	-0.29(-0.53%)
Mar 14, 2017	54.06	54.67	53.65	54.56	573,096	-0.16(-0.29%)
Mar 13, 2017	54.35	55.05	54.22	54.72	611,471	+0.27(+0.50%)
Mar 10, 2017	55.16	55.58	53.78	54.45	961,739	-0.34(-0.62%)
Mar 09, 2017	54.50	55.23	54.50	54.79	724,522	+0.35(+0.64%)
Mar 08, 2017	55.65	55.85	54.42	54.44	957,193	-0.61(-1.11%)
Mar 07, 2017	55.47	55.97	54.99	55.05	930,244	-0.35(-0.63%)
Mar 06, 2017	55.57	55.82	55.03	55.40	927,499	-0.84(-1.48%)
Mar 03, 2017	55.43	56.31	55.28	56.23	1,035,402	+1.09(+1.97%)
Mar 02, 2017	56.47	56.50	55.09	55.15	703,331	-1.30(-2.30%)
Mar 01, 2017	56.25	56.86	54.96	56.45	1,269,295	+1.72(+3.14%)
Feb 28, 2017	55.14	55.41	54.71	54.73	994,328	-0.69(-1.25%)
Feb 27, 2017	55.27	55.76	55.16	55.42	1,038,943	+0.15(+0.27%)
Feb 24, 2017	54.78	55.35	54.59	55.27	943,074	-0.27(-0.49%)
Feb 23, 2017	55.00	55.71	54.03	55.54	1,548,006	+0.56(+1.02%)
Feb 22, 2017	55.07	55.28	54.75	54.98	885,781	-0.45(-0.81%)
Feb 21, 2017	55.34	55.65	54.83	55.43	1,248,543	+0.32(+0.58%)
Feb 17, 2017		55.11	55.11	55.11	0	-0.43(-0.77%)
Feb 16, 2017	55.83	55.96	55.11	55.54	1,079,374	-0.50(-0.89%)
Feb 15, 2017	55.83	56.34	55.58	56.04	947,295	+0.15(+0.27%)
Feb 14, 2017	55.40	56.27	55.36	55.89	1,142,897	+0.36(+0.65%)
Feb 13, 2017	55.84	56.28	55.41	55.53	852,294	-0.03(-0.05%)
Feb 10, 2017	55.39	55.74	54.93	55.56	818,871	+0.60(+1.09%)
Feb 09, 2017	54.93	55.21	53.76	54.96	766,393	+1.44(+2.69%)
Feb 08, 2017	54.21	54.21	52.88	53.52	961,695	-0.99(-1.82%)
Feb 07, 2017	54.72	54.91	54.16	54.51	540,974	+0.09(+0.17%)
Feb 06, 2017	54.99	55.40	54.33	54.42	685,637	-0.86(-1.56%)
Feb 03, 2017	54.81	55.45	54.67	55.28	1,415,018	+1.33(+2.47%)
Feb 02, 2017	54.33	54.40	53.45	53.95	1,106,677	-0.86(-1.57%)
Feb 01, 2017	55.50	56.49	54.37	54.81	940,027	-0.06(-0.11%)
Jan 31, 2017	54.89	55.72	54.61	54.87	1,123,404	-0.27(-0.49%)
Jan 30, 2017	55.69	55.76	54.64	55.14	1,326,693	-1.11(-1.97%)
Jan 27, 2017	56.00	56.26	55.50	56.25	1,117,051	+0.25(+0.45%)
Jan 26, 2017	56.00	56.14	55.58	56.00	1,615,991	+0.25(+0.45%)
Jan 25, 2017	55.47	55.99	54.82	55.75	2,165,425	+1.14(+2.09%)
Jan 24, 2017	52.74	54.70	52.74	54.61	1,881,408	+2.07(+3.94%)
Jan 23, 2017	52.39	52.77	51.70	52.54	858,956	-0.09(-0.17%)
Jan 20, 2017	50.90	52.82	50.90	52.63	1,525,772	+1.71(+3.36%)
Jan 19, 2017	52.06	52.30	50.84	50.92	1,722,481	-1.21(-2.32%)
Jan 18, 2017	52.74	52.99	51.17	52.13	1,301,678	+0.01(+0.02%)
Jan 17, 2017	52.98	53.22	50.60	52.12	2,178,661	-1.34(-2.51%)
Jan 13, 2017		53.46	53.46	53.46	0	+1.42(+2.73%)
Jan 12, 2017	52.99	53.23	51.50	52.04	1,637,334	-1.47(-2.75%)
Jan 11, 2017	53.17	53.52	52.53	53.51	1,531,005	+0.46(+0.87%)
Jan 10, 2017	52.71	53.40	52.63	53.05	1,178,051	+0.17(+0.32%)
Jan 09, 2017	52.13	52.96	51.29	52.88	1,514,338	+0.52(+0.99%)
Jan 06, 2017	52.60	52.84	52.15	52.36	1,074,177	-0.02(-0.04%)
Jan 05, 2017	53.51	53.70	51.52	52.38	906,361	-1.32(-2.46%)
Jan 04, 2017	53.38	54.09	53.11	53.70	1,231,504	+0.79(+1.49%)

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.