Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.76	55.69	54.58	55.11	218,773	+0.27(+0.49%)
Mar 30, 2017	54.44	54.98	54.35	54.84	153,502	+0.49(+0.90%)
Mar 29, 2017	54.44	54.53	54.18	54.35	94,309	-0.18(-0.33%)
Mar 28, 2017	53.46	54.53	53.24	54.53	232,956	+0.85(+1.58%)
Mar 27, 2017	53.60	53.91	52.84	53.69	132,760	-0.89(-1.63%)
Mar 24, 2017	54.98	55.38	54.31	54.58	139,368	-0.27(-0.49%)
Mar 23, 2017	55.02	55.25	54.62	54.84	148,755	-0.18(-0.32%)
Mar 22, 2017	54.62	55.07	54.22	55.02	188,447	+0.31(+0.57%)
Mar 21, 2017	55.96	56.09	54.67	54.71	261,732	-0.85(-1.52%)
Mar 20, 2017	55.42	55.96	54.98	55.56	168,534	+0.18(+0.32%)
Mar 17, 2017	54.44	55.56	54.04	55.38	394,436	+1.16(+2.14%)
Mar 16, 2017	54.62	54.76	54.00	54.22	175,966	-0.22(-0.41%)
Mar 15, 2017	53.42	54.58	53.06	54.44	178,733	+1.25(+2.35%)
Mar 14, 2017	53.82	53.82	52.84	53.20	173,691	-1.07(-1.97%)
Mar 13, 2017		55.02	53.60	54.27	175,362	+0.45(+0.83%)
Mar 10, 2017	53.37	53.93	53.24	53.82	168,276	+0.67(+1.26%)
Mar 09, 2017	54.76	54.98	52.88	53.15	357,234	-1.74(-3.17%)
Mar 08, 2017	55.87	56.05	54.84	54.89	211,620	-0.76(-1.36%)
Mar 07, 2017	55.91	56.09	55.60	55.65	135,514	-0.36(-0.64%)
Mar 06, 2017	55.83	56.20	55.60	56.00	226,283	-0.31(-0.55%)
Mar 03, 2017	56.45	56.54	56.00	56.32	171,441	+0.00(+0.00%)
Mar 02, 2017	57.47	57.47	56.14	56.32	261,830	-1.29(-2.24%)
Mar 01, 2017	56.89	57.61	56.67	57.61	250,761	+1.43(+2.54%)
Feb 28, 2017	56.45	56.67	55.83	56.18	328,135	-0.58(-1.02%)
Feb 27, 2017	56.05	56.83	55.96	56.76	187,544	+0.67(+1.19%)
Feb 24, 2017	55.16	56.16	54.89	56.09	179,948	+0.22(+0.40%)
Feb 23, 2017	56.81	56.81	55.65	55.87	225,654	-0.58(-1.03%)
Feb 22, 2017	56.72	56.72	56.23	56.45	143,667	-0.53(-0.94%)
Feb 21, 2017	56.14	56.98	56.14	56.98	158,057	+1.16(+2.08%)
Feb 17, 2017		55.83	55.83	55.83	0	+0.13(+0.24%)
Feb 16, 2017	55.33	55.96	55.27	55.69	168,392	+0.18(+0.32%)
Feb 15, 2017	54.93	55.69	54.93	55.51	144,397	+0.22(+0.40%)
Feb 14, 2017	55.25	55.83	54.89	55.29	298,354	-0.09(-0.16%)
Feb 13, 2017	55.11	55.56	55.11	55.38	343,165	+0.53(+0.96%)
Feb 10, 2017	54.72	54.85	54.17	54.85	249,576	+0.62(+1.14%)
Feb 09, 2017	53.52	54.41	53.52	54.23	435,008	+0.71(+1.33%)
Feb 08, 2017	53.79	53.97	52.95	53.52	157,518	-0.58(-1.07%)
Feb 07, 2017	54.01	54.32	53.75	54.10	263,310	+0.18(+0.33%)
Feb 06, 2017	54.10	54.48	53.70	53.92	365,324	-0.22(-0.41%)
Feb 03, 2017	54.23	54.28	53.61	54.14	340,435	+0.31(+0.58%)
Feb 02, 2017	54.01	54.23	53.57	53.83	287,534	-0.22(-0.41%)
Feb 01, 2017	53.75	54.63	53.70	54.06	351,303	+0.44(+0.83%)
Jan 31, 2017	54.50	54.59	53.17	53.61	314,845	-0.93(-1.71%)
Jan 30, 2017	55.16	55.16	53.61	54.54	407,484	-0.89(-1.60%)
Jan 27, 2017	57.03	57.03	55.30	55.43	384,540	-1.73(-3.03%)
Jan 26, 2017	58.53	59.11	56.23	57.16	393,502	+0.18(+0.31%)
Jan 25, 2017	56.63	57.43	56.45	56.98	307,136	+0.89(+1.58%)
Jan 24, 2017	55.39	56.23	55.16	56.10	239,503	+0.98(+1.77%)
Jan 23, 2017	54.94	55.21	54.10	55.12	196,982	-0.04(-0.08%)
Jan 20, 2017	54.90	55.34	54.81	55.16	155,449	+0.31(+0.57%)
Jan 19, 2017	55.03	55.12	54.59	54.85	244,530	-0.13(-0.24%)
Jan 18, 2017	54.14	55.65	53.70	54.99	199,390	+1.11(+2.06%)
Jan 17, 2017	54.10	54.41	53.66	53.88	202,926	-0.31(-0.57%)
Jan 13, 2017		54.19	54.19	54.19	0	+0.18(+0.33%)
Jan 12, 2017	54.19	54.23	53.08	54.01	134,977	-0.40(-0.73%)
Jan 11, 2017	54.10	54.68	53.88	54.41	292,941	+0.62(+1.15%)
Jan 10, 2017	53.08	53.79	52.95	53.79	312,513	+0.98(+1.85%)
Jan 09, 2017	52.73	53.06	52.28	52.81	201,295	-0.18(-0.33%)
Jan 06, 2017	53.26	53.48	52.73	52.99	153,044	-0.09(-0.17%)
Jan 05, 2017	53.66	53.83	52.41	53.08	198,970	-0.71(-1.32%)
Jan 04, 2017	53.52	53.92	53.26	53.79	290,667	+0.27(+0.50%)

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.