Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	52.44	53.13	52.13	52.81	4,278,888	+0.31(+0.58%)
Mar 30, 2017	52.87	53.28	52.47	52.51	5,474,358	-0.18(-0.34%)
Mar 29, 2017	53.90	53.96	52.58	52.69	5,231,740	-1.12(-2.08%)
Mar 28, 2017	54.25	54.45	53.72	53.81	3,634,764	+0.02(+0.03%)
Mar 27, 2017	53.10	54.42	53.01	53.79	4,735,243	+0.05(+0.09%)
Mar 24, 2017	53.39	54.09	53.18	53.74	4,724,886	+0.50(+0.95%)
Mar 23, 2017	53.29	53.97	52.88	53.24	5,090,314	+0.01(+0.03%)
Mar 22, 2017	52.75	53.53	52.13	53.22	5,825,778	+0.65(+1.25%)
Mar 21, 2017	55.04	55.49	52.37	52.57	6,149,370	-2.13(-3.89%)
Mar 20, 2017	54.21	55.18	54.12	54.70	6,963,129	+0.49(+0.90%)
Mar 17, 2017	53.22	54.30	53.00	54.21	7,384,186	+1.53(+2.91%)
Mar 16, 2017	53.63	53.64	52.61	52.68	4,729,887	-0.67(-1.25%)
Mar 15, 2017	53.74	53.82	52.89	53.35	4,347,267	-0.48(-0.89%)
Mar 14, 2017	53.30	53.92	53.21	53.83	4,005,559	-0.08(-0.14%)
Mar 13, 2017	54.11	54.11	53.16	53.90	5,358,448	+0.08(+0.16%)
Mar 10, 2017	54.17	54.23	53.56	53.82	3,647,342	-0.35(-0.64%)
Mar 09, 2017	53.93	54.38	53.67	54.17	4,011,404	-0.03(-0.06%)
Mar 08, 2017	54.78	55.14	54.08	54.20	4,571,731	-0.12(-0.22%)
Mar 07, 2017	54.06	54.77	53.75	54.32	4,867,549	-0.04(-0.07%)
Mar 06, 2017	54.67	54.68	53.42	54.35	4,852,788	-0.22(-0.41%)
Mar 03, 2017	53.65	54.81	53.41	54.57	5,533,037	+0.76(+1.41%)
Mar 02, 2017	55.51	55.79	52.91	53.81	12,436,127	-2.45(-4.36%)
Mar 01, 2017	57.19	57.40	55.08	56.27	7,793,327	-0.42(-0.75%)
Feb 28, 2017	56.29	57.33	56.13	56.69	6,261,532	+0.61(+1.09%)
Feb 27, 2017	55.30	57.01	55.29	56.08	5,680,423	+0.34(+0.61%)
Feb 24, 2017	55.19	56.98	54.94	55.74	9,293,420	+0.17(+0.31%)
Feb 23, 2017	56.68	56.76	53.52	55.56	13,037,841	-0.94(-1.67%)
Feb 22, 2017	54.55	57.20	54.29	56.51	12,064,001	+1.98(+3.62%)
Feb 21, 2017	55.06	55.29	53.90	54.53	6,804,919	-0.71(-1.28%)
Feb 17, 2017		55.24	55.24	55.24	0	-0.28(-0.50%)
Feb 16, 2017	52.67	55.69	51.81	55.52	20,105,078	+6.85(+14.08%)
Feb 15, 2017	48.13	48.89	47.61	48.66	6,466,445	+1.06(+2.24%)
Feb 14, 2017	48.42	48.56	47.20	47.60	5,888,274	-0.87(-1.79%)
Feb 13, 2017	48.09	48.63	46.93	48.46	6,068,370	+0.62(+1.31%)
Feb 10, 2017	48.55	48.58	47.61	47.84	7,517,620	-0.03(-0.05%)
Feb 09, 2017	48.58	49.40	47.70	47.86	12,599,689	-1.48(-3.00%)
Feb 08, 2017	48.18	49.46	47.99	49.34	6,660,402	+1.39(+2.90%)
Feb 07, 2017	48.33	48.47	47.48	47.95	3,614,459	-0.12(-0.25%)
Feb 06, 2017	47.25	48.94	47.02	48.07	5,870,749	+0.68(+1.44%)
Feb 03, 2017	47.73	47.76	47.14	47.39	3,045,533	-0.18(-0.39%)
Feb 02, 2017	46.91	47.63	46.49	47.57	3,671,229	+0.40(+0.85%)
Feb 01, 2017	47.65	47.65	46.62	47.17	3,605,941	-0.01(-0.03%)
Jan 31, 2017	46.39	47.22	46.15	47.18	2,441,077	+0.63(+1.36%)
Jan 30, 2017	46.53	46.81	46.14	46.55	2,150,488	-0.45(-0.95%)
Jan 27, 2017	46.70	47.05	46.33	47.00	1,913,477	+0.18(+0.38%)
Jan 26, 2017	46.83	46.92	45.69	46.82	4,405,087	+0.06(+0.14%)
Jan 25, 2017	47.57	47.58	46.59	46.76	3,682,427	-0.53(-1.12%)
Jan 24, 2017	47.02	47.89	46.22	47.29	7,033,676	+1.09(+2.36%)
Jan 23, 2017	44.99	46.48	44.98	46.20	5,901,000	+1.16(+2.58%)
Jan 20, 2017	44.45	45.42	44.45	45.04	5,171,694	+0.62(+1.41%)
Jan 19, 2017	43.92	44.67	43.87	44.41	3,430,489	+0.59(+1.36%)
Jan 18, 2017	44.90	45.34	43.39	43.82	6,497,843	-1.36(-3.00%)
Jan 17, 2017	44.50	45.34	43.80	45.17	6,305,607	+1.00(+2.27%)
Jan 13, 2017		44.17	44.17	44.17	0	+0.42(+0.96%)
Jan 12, 2017	44.40	44.44	43.14	43.75	5,134,802	-0.71(-1.61%)
Jan 11, 2017	44.13	44.93	43.79	44.47	3,577,885	-0.13(-0.30%)
Jan 10, 2017	44.22	45.34	43.97	44.60	6,638,556	+0.94(+2.16%)
Jan 09, 2017	42.34	43.95	42.27	43.65	6,096,432	+1.48(+3.50%)
Jan 06, 2017	42.64	42.79	41.86	42.18	4,211,453	-0.42(-0.98%)
Jan 05, 2017	40.86	42.88	40.85	42.60	11,668,241	+1.95(+4.81%)
Jan 04, 2017	40.88	41.11	40.31	40.64	6,029,165	+0.10(+0.25%)

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.