Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.53	55.49	54.23	55.23	236,222	+0.50(+0.91%)
Mar 30, 2017	54.84	55.07	54.36	54.73	196,318	+0.06(+0.11%)
Mar 29, 2017	53.99	54.78	53.40	54.67	158,184	+0.75(+1.39%)
Mar 28, 2017	52.77	54.10	52.19	53.92	206,002	+0.88(+1.66%)
Mar 27, 2017	52.11	53.67	51.58	53.04	234,515	+0.53(+1.01%)
Mar 24, 2017	51.85	52.70	51.02	52.51	1,915,331	+0.73(+1.41%)
Mar 23, 2017	51.11	52.20	51.07	51.78	207,963	+0.85(+1.67%)
Mar 22, 2017	51.21	51.83	50.69	50.93	229,745	-0.32(-0.62%)
Mar 21, 2017	51.69	52.93	51.18	51.24	563,155	+1.91(+3.87%)
Mar 20, 2017	50.13	50.20	49.15	49.34	63,686	-0.98(-1.95%)
Mar 17, 2017	49.92	50.51	49.61	50.32	105,797	+0.36(+0.73%)
Mar 16, 2017	49.80	50.02	49.11	49.95	83,632	+0.26(+0.53%)
Mar 15, 2017	48.94	49.81	48.22	49.69	60,876	+1.18(+2.44%)
Mar 14, 2017	48.75	48.86	48.05	48.51	44,605	-0.28(-0.57%)
Mar 13, 2017	48.65	49.01	48.56	48.78	58,750	+0.13(+0.26%)
Mar 10, 2017	48.63	48.82	48.20	48.66	66,794	+0.25(+0.51%)
Mar 09, 2017	47.68	49.21	47.68	48.41	176,866	+0.64(+1.34%)
Mar 08, 2017	47.31	47.91	47.31	47.77	119,913	+0.32(+0.67%)
Mar 07, 2017	47.22	47.65	46.83	47.45	124,047	+0.16(+0.34%)
Mar 06, 2017	46.72	48.14	46.52	47.29	118,344	+0.23(+0.50%)
Mar 03, 2017	46.48	47.34	46.20	47.06	99,626	+0.43(+0.92%)
Mar 02, 2017	46.79	47.32	45.86	46.63	112,001	-0.17(-0.35%)
Mar 01, 2017	46.69	48.21	46.21	46.79	104,267	+0.46(+0.99%)
Feb 28, 2017	46.99	47.27	45.96	46.33	223,995	-0.98(-2.07%)
Feb 27, 2017	47.40	47.60	47.07	47.31	114,794	-0.14(-0.29%)
Feb 24, 2017	47.41	48.31	47.22	47.45	113,499	+0.27(+0.58%)
Feb 23, 2017	46.91	47.57	46.43	47.18	67,423	+0.33(+0.71%)
Feb 22, 2017	46.60	47.05	46.47	46.85	71,749	-0.12(-0.25%)
Feb 21, 2017	46.33	47.37	46.33	46.96	77,162	+0.34(+0.72%)
Feb 17, 2017		46.63	46.63	46.63	0	+0.51(+1.10%)
Feb 16, 2017	46.82	47.12	46.03	46.12	67,869	-0.82(-1.74%)
Feb 15, 2017	47.49	47.49	46.80	46.94	58,336	-0.87(-1.82%)
Feb 14, 2017	47.34	47.83	46.59	47.80	101,504	+0.11(+0.22%)
Feb 13, 2017	47.10	47.89	46.87	47.70	81,928	+0.80(+1.71%)
Feb 10, 2017	47.01	47.95	46.14	46.90	173,415	-0.10(-0.21%)
Feb 09, 2017	46.56	47.74	46.56	47.00	96,561	+0.60(+1.28%)
Feb 08, 2017	46.73	47.09	45.99	46.40	93,840	-0.46(-0.98%)
Feb 07, 2017	46.85	47.35	46.24	46.86	70,931	+0.02(+0.03%)
Feb 06, 2017	48.29	48.51	46.66	46.85	137,961	-1.50(-3.11%)
Feb 03, 2017	48.56	49.38	48.29	48.35	141,685	+0.17(+0.36%)
Feb 02, 2017	47.63	49.82	42.97	48.17	396,511	-1.98(-3.96%)
Feb 01, 2017	49.80	50.72	49.80	50.16	80,559	+0.51(+1.03%)
Jan 31, 2017	50.20	51.76	49.24	49.65	91,486	-0.55(-1.10%)
Jan 30, 2017	50.26	51.16	50.01	50.20	68,518	-0.04(-0.08%)
Jan 27, 2017	50.53	50.81	49.60	50.23	39,079	-0.03(-0.06%)
Jan 26, 2017	51.82	51.82	50.13	50.26	49,387	-1.46(-2.82%)
Jan 25, 2017	51.18	51.76	50.66	51.72	57,447	+0.94(+1.86%)
Jan 24, 2017	51.06	51.17	50.30	50.78	55,577	-0.22(-0.43%)
Jan 23, 2017	51.03	51.37	50.36	51.00	54,029	+0.07(+0.13%)
Jan 20, 2017	51.52	53.08	50.90	50.93	79,436	-0.60(-1.16%)
Jan 19, 2017	52.70	52.70	51.18	51.52	53,010	-1.24(-2.35%)
Jan 18, 2017	51.41	53.18	51.41	52.76	79,716	+1.43(+2.79%)
Jan 17, 2017	51.55	51.76	51.18	51.33	52,743	-0.07(-0.13%)
Jan 13, 2017		51.40	51.40	51.40	0	+0.15(+0.29%)
Jan 12, 2017	51.82	52.04	50.80	51.24	54,564	-0.65(-1.25%)
Jan 11, 2017	51.92	52.55	51.41	51.89	76,942	+0.01(+0.01%)
Jan 10, 2017	51.72	52.25	51.36	51.89	110,793	+0.17(+0.34%)
Jan 09, 2017	52.78	52.78	51.67	51.71	68,522	-1.18(-2.24%)
Jan 06, 2017	53.93	53.93	52.60	52.90	55,518	-0.86(-1.60%)
Jan 05, 2017	53.55	54.47	52.09	53.76	79,568	+0.18(+0.34%)
Jan 04, 2017	53.27	53.70	52.97	53.58	80,059	+0.50(+0.94%)

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.