Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.99	55.02	54.92	54.98	3,488	-0.50(-0.90%)
Mar 30, 2017	55.56	55.56	55.48	55.48	2,150	-0.48(-0.87%)
Mar 29, 2017	56.01	56.01	55.95	55.97	549	-0.10(-0.19%)
Mar 28, 2017	56.02	56.14	56.02	56.07	1,798	+0.31(+0.56%)
Mar 27, 2017	55.43	55.80	55.43	55.76	10,367	-0.01(-0.02%)
Mar 24, 2017	55.54	55.79	55.54	55.77	19,983	+0.43(+0.77%)
Mar 23, 2017	55.26	55.34	55.23	55.34	1,337	+0.12(+0.22%)
Mar 22, 2017	55.09	55.22	55.09	55.22	3,132	+0.23(+0.42%)
Mar 21, 2017	55.30	55.30	54.98	54.99	1,632	-0.09(-0.17%)
Mar 20, 2017	54.98	55.21	54.98	55.09	13,671	-0.03(-0.06%)
Mar 17, 2017	54.89	55.18	54.89	55.12	7,819	+0.21(+0.39%)
Mar 16, 2017	55.23	55.27	54.91	54.91	12,979	-0.20(-0.37%)
Mar 15, 2017	54.65	55.15	54.65	55.11	1,773	+0.56(+1.03%)
Mar 14, 2017	54.53	54.55	54.52	54.55	590	-0.25(-0.45%)
Mar 13, 2017	54.75	54.80	54.74	54.80	2,230	+0.39(+0.71%)
Mar 10, 2017	54.42	54.45	54.40	54.41	7,709	+0.42(+0.78%)
Mar 09, 2017	53.94	54.01	53.93	53.99	2,798	-0.06(-0.10%)
Mar 08, 2017	54.05	54.10	54.04	54.05	1,752	-0.25(-0.46%)
Mar 07, 2017	54.30	54.30	54.29	54.29	532	+0.09(+0.17%)
Mar 06, 2017	54.19	54.20	54.15	54.20	5,143	-0.10(-0.19%)
Mar 03, 2017	54.23	54.31	54.16	54.31	2,402	-0.04(-0.08%)
Mar 02, 2017	54.56	54.56	54.26	54.35	4,265	-0.59(-1.08%)
Mar 01, 2017	54.57	54.94	54.57	54.94	7,079	+0.44(+0.80%)
Feb 28, 2017	54.70	54.70	54.51	54.51	646	-0.21(-0.38%)
Feb 27, 2017	54.70	54.71	54.70	54.71	808	-0.05(-0.09%)
Feb 24, 2017	54.60	54.76	54.60	54.76	3,644	+0.12(+0.21%)
Feb 23, 2017	54.65	54.65	54.65	54.65	630	+0.27(+0.50%)
Feb 22, 2017	54.30	54.37	54.24	54.37	3,733	+0.03(+0.06%)
Feb 21, 2017	54.34	54.34	54.34	54.34	676	+0.42(+0.77%)
Feb 17, 2017		53.93	53.93	53.93	0	+0.06(+0.11%)
Feb 16, 2017	53.79	53.87	53.74	53.87	3,963	+0.02(+0.04%)
Feb 15, 2017	53.66	53.84	53.55	53.84	4,821	-0.07(-0.14%)
Feb 14, 2017	54.08	54.08	53.72	53.92	4,698	-0.49(-0.90%)
Feb 13, 2017	54.40	54.40	54.40	54.40	436	+0.08(+0.15%)
Feb 10, 2017	54.16	54.39	54.16	54.32	4,843	+0.35(+0.65%)
Feb 09, 2017	53.98	53.98	53.75	53.97	5,574	-0.14(-0.26%)
Feb 08, 2017	54.17	54.19	54.11	54.11	5,941	-0.02(-0.04%)
Feb 07, 2017	54.13	54.15	54.07	54.13	6,478	-0.02(-0.05%)
Feb 06, 2017	53.95	54.16	53.92	54.16	17,054	-0.06(-0.12%)
Feb 03, 2017	54.08	54.22	54.07	54.22	3,140	+0.25(+0.46%)
Feb 02, 2017	53.97	53.98	53.83	53.97	15,092	-0.06(-0.12%)
Feb 01, 2017	54.06	54.22	54.04	54.04	18,646	+0.14(+0.26%)
Jan 31, 2017	53.93	53.94	53.71	53.90	16,943	+0.02(+0.03%)
Jan 30, 2017	53.75	53.90	53.66	53.88	19,119	+0.11(+0.21%)
Jan 27, 2017	53.92	53.92	53.76	53.76	2,590	-0.41(-0.76%)
Jan 26, 2017	54.29	54.29	54.16	54.17	1,483	+0.02(+0.04%)
Jan 25, 2017	53.84	54.16	53.84	54.15	21,498	+0.21(+0.39%)
Jan 24, 2017	53.79	53.94	53.76	53.94	33,757	+0.08(+0.15%)
Jan 23, 2017	53.66	53.86	53.64	53.86	3,539	+0.07(+0.14%)
Jan 20, 2017	53.79	53.81	53.77	53.79	7,323	+0.28(+0.52%)
Jan 19, 2017	53.53	53.54	53.46	53.51	3,853	-0.27(-0.50%)
Jan 18, 2017	53.89	53.89	53.76	53.78	2,349	-0.17(-0.31%)
Jan 17, 2017	53.90	54.07	53.86	53.94	7,810	-0.45(-0.83%)
Jan 13, 2017		54.40	54.40	54.40	0	+0.48(+0.89%)
Jan 12, 2017	53.83	53.97	53.83	53.91	2,072	-0.25(-0.46%)
Jan 11, 2017	53.86	54.24	53.84	54.16	13,565	+0.17(+0.32%)
Jan 10, 2017	54.05	54.13	53.99	53.99	2,813	-0.16(-0.29%)
Jan 09, 2017	54.15	54.16	54.13	54.15	1,943	+0.04(+0.08%)
Jan 06, 2017	54.14	54.22	54.07	54.10	10,904	+0.07(+0.12%)
Jan 05, 2017	53.93	54.09	53.93	54.04	2,903	+0.56(+1.05%)
Jan 04, 2017	53.32	53.51	53.29	53.47	14,186	+0.76(+1.45%)

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.