Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.74	54.94	54.74	54.76	2,383,755	-0.13(-0.24%)
Mar 30, 2017	54.90	55.05	54.86	54.89	1,818,937	-0.03(-0.05%)
Mar 29, 2017	54.66	54.97	54.66	54.91	2,858,591	+0.03(+0.05%)
Mar 28, 2017	54.59	54.98	54.57	54.89	4,861,265	+0.24(+0.44%)
Mar 27, 2017	54.27	54.68	54.23	54.65	2,050,987	+0.04(+0.08%)
Mar 24, 2017	54.61	54.78	54.46	54.60	1,736,954	+0.02(+0.03%)
Mar 23, 2017	54.48	54.80	54.44	54.59	4,115,923	+0.03(+0.05%)
Mar 22, 2017	54.39	54.59	54.25	54.56	2,073,876	+0.10(+0.19%)
Mar 21, 2017	55.22	55.29	54.41	54.46	2,929,210	-0.53(-0.96%)
Mar 20, 2017	55.04	55.12	54.90	54.98	1,574,468	+0.01(+0.02%)
Mar 17, 2017	55.07	55.15	54.95	54.98	1,843,104	-0.03(-0.05%)
Mar 16, 2017	55.10	55.13	54.91	55.00	2,394,007	+0.11(+0.20%)
Mar 15, 2017	54.46	54.99	54.38	54.89	3,501,221	+0.65(+1.20%)
Mar 14, 2017	54.31	54.34	54.15	54.24	2,057,292	-0.31(-0.57%)
Mar 13, 2017	54.47	54.57	54.44	54.55	1,471,388	+0.21(+0.38%)
Mar 10, 2017	54.34	54.47	54.16	54.34	2,706,990	+0.29(+0.54%)
Mar 09, 2017	54.05	54.13	53.85	54.05	1,934,869	+0.03(+0.06%)
Mar 08, 2017	54.21	54.26	53.97	54.01	1,862,748	-0.18(-0.34%)
Mar 07, 2017	54.22	54.30	54.14	54.20	1,226,313	-0.13(-0.24%)
Mar 06, 2017	54.32	54.38	54.18	54.33	1,075,336	-0.16(-0.29%)
Mar 03, 2017	54.38	54.51	54.27	54.48	1,923,567	+0.13(+0.24%)
Mar 02, 2017	54.53	54.57	54.30	54.35	2,265,231	-0.35(-0.63%)
Mar 01, 2017	54.39	54.80	54.39	54.70	3,199,520	+0.67(+1.23%)
Feb 28, 2017	54.08	54.15	53.94	54.03	2,002,070	-0.18(-0.34%)
Feb 27, 2017	54.08	54.21	54.02	54.21	1,362,807	+0.04(+0.08%)
Feb 24, 2017	53.95	54.17	53.94	54.17	2,237,368	-0.14(-0.26%)
Feb 23, 2017	54.47	54.47	54.19	54.31	4,583,148	+0.03(+0.05%)
Feb 22, 2017	54.20	54.31	54.14	54.28	2,911,274	+0.02(+0.03%)
Feb 21, 2017	54.17	54.33	54.10	54.27	3,342,913	+0.23(+0.43%)
Feb 17, 2017		54.03	54.03	54.03	0	-0.03(-0.06%)
Feb 16, 2017	54.09	54.13	53.91	54.07	2,979,832	+0.01(+0.02%)
Feb 15, 2017	53.74	54.11	53.70	54.06	2,573,358	+0.26(+0.48%)
Feb 14, 2017	53.67	53.82	53.48	53.80	2,621,903	+0.11(+0.21%)
Feb 13, 2017	53.62	53.79	53.61	53.69	3,187,391	+0.25(+0.47%)
Feb 10, 2017	53.30	53.51	53.30	53.43	1,906,202	+0.22(+0.41%)
Feb 09, 2017	53.06	53.31	53.05	53.22	1,187,565	+0.22(+0.41%)
Feb 08, 2017	52.81	53.02	52.75	53.00	2,253,454	+0.14(+0.26%)
Feb 07, 2017	52.91	52.98	52.81	52.86	1,227,362	-0.04(-0.08%)
Feb 06, 2017	52.87	52.93	52.79	52.91	1,321,744	-0.20(-0.37%)
Feb 03, 2017	53.03	53.16	52.93	53.11	2,307,826	+0.30(+0.57%)
Feb 02, 2017	52.67	52.89	52.67	52.80	1,914,424	+0.07(+0.13%)
Feb 01, 2017	52.92	52.97	52.62	52.73	4,116,051	+0.03(+0.05%)
Jan 31, 2017	52.67	52.74	52.47	52.71	3,343,762	+0.08(+0.15%)
Jan 30, 2017	52.71	52.72	52.42	52.63	5,658,582	-0.34(-0.64%)
Jan 27, 2017	53.07	53.07	52.92	52.97	1,159,191	-0.10(-0.20%)
Jan 26, 2017	53.16	53.19	53.04	53.07	2,495,421	-0.10(-0.20%)
Jan 25, 2017	52.87	53.22	52.87	53.17	3,281,150	+0.52(+0.99%)
Jan 24, 2017	52.36	52.73	52.34	52.66	1,895,870	+0.29(+0.55%)
Jan 23, 2017	52.33	52.40	52.15	52.37	2,300,670	+0.01(+0.02%)
Jan 20, 2017	52.31	52.40	52.20	52.36	1,861,268	+0.22(+0.41%)
Jan 19, 2017	52.31	52.33	52.02	52.14	2,469,807	-0.15(-0.28%)
Jan 18, 2017	52.34	52.35	52.19	52.29	2,590,438	-0.09(-0.17%)
Jan 17, 2017	52.28	52.46	52.28	52.38	2,414,512	-0.16(-0.31%)
Jan 13, 2017		52.54	52.54	52.54	0	+0.14(+0.26%)
Jan 12, 2017	52.23	52.44	52.11	52.40	1,711,390	-0.03(-0.05%)
Jan 11, 2017	52.15	52.43	52.02	52.43	1,743,027	+0.29(+0.55%)
Jan 10, 2017	52.14	52.34	52.12	52.14	1,609,952	+0.00(+0.00%)
Jan 09, 2017	52.13	52.22	52.07	52.14	1,703,576	-0.12(-0.23%)
Jan 06, 2017	52.24	52.34	52.07	52.27	1,425,293	+0.01(+0.02%)
Jan 05, 2017	52.07	52.28	52.07	52.26	1,983,888	+0.20(+0.38%)
Jan 04, 2017	51.82	52.05	51.80	52.06	1,256,097	+0.44(+0.86%)

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.