Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.36	54.88	54.24	54.48	2,307,110	-0.15(-0.27%)
Mar 30, 2017	54.01	54.72	53.89	54.63	2,231,186	+0.66(+1.23%)
Mar 29, 2017	54.31	54.32	53.72	53.96	2,077,657	-0.48(-0.89%)
Mar 28, 2017	53.87	54.64	53.85	54.45	2,281,875	+0.39(+0.72%)
Mar 27, 2017	53.87	54.20	53.55	54.05	2,112,879	-0.41(-0.75%)
Mar 24, 2017	54.59	54.85	54.33	54.46	2,786,885	-0.02(-0.03%)
Mar 23, 2017	54.47	54.97	54.34	54.48	2,674,122	+0.06(+0.12%)
Mar 22, 2017	54.63	54.79	54.17	54.42	2,330,427	-0.21(-0.38%)
Mar 21, 2017	55.76	55.84	54.55	54.63	3,661,892	-0.88(-1.59%)
Mar 20, 2017	55.75	55.94	55.48	55.51	2,550,662	-0.36(-0.65%)
Mar 17, 2017	55.94	56.40	55.77	55.87	5,352,902	-0.14(-0.24%)
Mar 16, 2017	55.12	56.04	55.06	56.01	4,322,133	+1.05(+1.90%)
Mar 15, 2017	55.04	55.09	54.82	54.96	3,067,437	+0.17(+0.32%)
Mar 14, 2017	54.78	55.22	54.61	54.79	3,751,352	+0.01(+0.02%)
Mar 13, 2017	54.86	55.05	54.60	54.78	4,701,254	+0.13(+0.23%)
Mar 10, 2017	54.72	55.20	54.21	54.66	3,952,101	+0.18(+0.33%)
Mar 09, 2017	53.99	54.83	53.93	54.47	5,625,590	+0.61(+1.13%)
Mar 08, 2017	53.39	53.95	53.20	53.87	3,821,293	+0.69(+1.30%)
Mar 07, 2017	53.47	53.56	53.10	53.18	2,928,457	-0.35(-0.66%)
Mar 06, 2017	52.99	53.71	52.70	53.53	4,020,203	+0.25(+0.48%)
Mar 03, 2017	53.08	53.38	52.67	53.28	3,298,832	+0.20(+0.38%)
Mar 02, 2017	53.41	53.49	52.94	53.08	3,287,371	-0.37(-0.70%)
Mar 01, 2017	52.47	53.60	52.25	53.45	4,265,988	+1.63(+3.15%)
Feb 28, 2017	52.13	52.28	51.67	51.82	3,740,210	-0.52(-0.99%)
Feb 27, 2017	52.83	52.97	51.83	52.33	3,409,270	-0.54(-1.03%)
Feb 24, 2017	52.40	53.17	52.31	52.88	2,234,091	+0.17(+0.33%)
Feb 23, 2017	52.48	52.89	52.42	52.71	3,278,720	+0.34(+0.66%)
Feb 22, 2017	52.23	52.60	52.12	52.36	3,069,997	-0.21(-0.40%)
Feb 21, 2017	52.99	53.12	52.43	52.57	3,473,433	-0.40(-0.75%)
Feb 17, 2017		52.97	52.97	52.97	0	-0.23(-0.43%)
Feb 16, 2017	53.46	53.46	52.83	53.20	1,994,975	-0.33(-0.61%)
Feb 15, 2017	53.27	53.62	52.91	53.52	3,745,187	+0.33(+0.61%)
Feb 14, 2017	53.54	53.64	53.01	53.20	3,213,846	-0.34(-0.64%)
Feb 13, 2017	52.71	53.61	52.44	53.54	2,820,959	+1.25(+2.39%)
Feb 10, 2017	52.27	52.48	51.82	52.29	3,280,235	+0.06(+0.12%)
Feb 09, 2017	51.73	52.30	51.52	52.22	4,032,194	+0.49(+0.95%)
Feb 08, 2017		54.36	51.69	51.73	6,177,978	-2.62(-4.82%)
Feb 07, 2017	53.77	54.91	53.77	54.36	7,897,257	+1.29(+2.43%)
Feb 06, 2017	52.83	53.12	52.71	53.07	3,175,150	-0.03(-0.05%)
Feb 03, 2017	53.40	53.51	53.01	53.10	3,409,705	+0.14(+0.26%)
Feb 02, 2017	52.62	53.33	52.45	52.96	4,116,096	+0.04(+0.07%)
Feb 01, 2017	52.99	53.48	52.73	52.92	3,254,828	-0.01(-0.02%)
Jan 31, 2017	52.60	52.96	52.44	52.93	2,710,455	+0.38(+0.72%)
Jan 30, 2017	52.50	52.58	51.97	52.55	1,443,749	+0.05(+0.10%)
Jan 27, 2017	52.75	52.78	52.26	52.50	1,443,442	-0.26(-0.50%)
Jan 26, 2017	52.74	53.39	51.69	52.76	2,125,239	+0.19(+0.36%)
Jan 25, 2017	52.46	52.78	52.38	52.57	2,791,507	+0.45(+0.87%)
Jan 24, 2017	51.69	52.32	51.62	52.12	1,876,095	+0.56(+1.09%)
Jan 23, 2017	51.87	52.10	51.42	51.55	1,704,266	-0.51(-0.98%)
Jan 20, 2017	51.81	52.15	51.64	52.06	2,207,112	+0.40(+0.77%)
Jan 19, 2017	52.03	52.10	51.65	51.66	2,080,895	-0.32(-0.61%)
Jan 18, 2017	51.47	52.08	50.98	51.98	2,285,415	+0.77(+1.51%)
Jan 17, 2017	51.45	51.50	50.95	51.21	2,203,439	-0.34(-0.65%)
Jan 13, 2017		51.54	51.54	51.54	0	+0.10(+0.19%)
Jan 12, 2017	51.27	51.68	50.61	51.44	4,729,492	-0.11(-0.21%)
Jan 11, 2017	51.62	51.66	50.83	51.55	4,247,064	+0.06(+0.12%)
Jan 10, 2017	51.80	51.84	51.41	51.49	1,816,006	-0.23(-0.44%)
Jan 09, 2017	51.95	52.32	51.60	51.72	1,623,044	-0.29(-0.56%)
Jan 06, 2017	51.73	52.19	51.61	52.01	1,642,911	+0.34(+0.65%)
Jan 05, 2017	51.72	52.35	51.43	51.67	1,804,665	-0.22(-0.42%)
Jan 04, 2017	51.21	52.12	51.08	51.89	3,390,247	+0.90(+1.76%)

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.