Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	53.05	53.23	52.82	53.12	4,026,455	-0.05(-0.09%)
Mar 30, 2017	52.97	53.45	52.85	53.16	4,076,495	+0.23(+0.43%)
Mar 29, 2017	53.05	53.21	52.51	52.94	2,354,936	-0.37(-0.69%)
Mar 28, 2017	52.60	53.62	52.47	53.30	2,637,859	+0.59(+1.12%)
Mar 27, 2017	52.35	52.95	51.99	52.71	1,554,218	-0.16(-0.29%)
Mar 24, 2017	53.33	53.44	52.68	52.87	1,742,616	-0.29(-0.54%)
Mar 23, 2017	53.55	54.01	53.12	53.16	2,212,997	-0.46(-0.86%)
Mar 22, 2017	53.31	53.71	52.90	53.62	2,243,425	+0.15(+0.28%)
Mar 21, 2017	54.35	54.37	53.01	53.47	2,671,610	-0.51(-0.95%)
Mar 20, 2017	54.06	54.25	53.63	53.98	1,871,116	-0.08(-0.14%)
Mar 17, 2017	55.58	55.73	54.04	54.06	5,672,762	-2.01(-3.59%)
Mar 16, 2017	56.09	56.45	55.97	56.07	1,998,692	+0.15(+0.26%)
Mar 15, 2017	55.64	56.10	55.55	55.92	2,176,970	+0.44(+0.80%)
Mar 14, 2017	55.35	55.69	55.10	55.48	1,663,164	-0.12(-0.21%)
Mar 13, 2017	55.17	55.74	55.08	55.60	1,552,210	+0.43(+0.77%)
Mar 10, 2017	55.07	55.33	54.89	55.17	1,646,014	+0.49(+0.89%)
Mar 09, 2017	55.36	55.51	54.63	54.68	2,236,387	-0.45(-0.81%)
Mar 08, 2017	55.09	55.61	55.06	55.13	1,316,909	+0.31(+0.56%)
Mar 07, 2017	54.94	55.09	54.68	54.82	1,158,382	-0.13(-0.24%)
Mar 06, 2017	54.97	55.34	54.73	54.95	1,377,150	-0.19(-0.34%)
Mar 03, 2017	55.54	55.91	54.91	55.14	1,969,843	-0.31(-0.56%)
Mar 02, 2017	56.10	56.14	55.45	55.45	2,112,364	-0.63(-1.13%)
Mar 01, 2017	55.67	56.18	55.41	56.08	3,002,896	+1.02(+1.85%)
Feb 28, 2017	55.59	55.91	54.72	55.06	3,383,981	-0.67(-1.21%)
Feb 27, 2017	55.63	56.06	55.57	55.74	1,409,060	+0.10(+0.18%)
Feb 24, 2017	55.33	55.65	55.09	55.63	1,317,543	-0.01(-0.01%)
Feb 23, 2017	55.48	55.65	55.23	55.64	2,157,145	+0.39(+0.70%)
Feb 22, 2017	54.75	55.27	54.75	55.26	1,555,514	+0.20(+0.37%)
Feb 21, 2017	55.23	55.40	54.82	55.05	1,830,149	+0.08(+0.14%)
Feb 17, 2017		54.98	54.98	54.98	0	-0.17(-0.31%)
Feb 16, 2017	54.90	55.51	54.90	55.15	1,835,737	-0.18(-0.32%)
Feb 15, 2017	54.06	55.40	53.89	55.33	2,931,072	+1.31(+2.42%)
Feb 14, 2017	53.86	54.19	53.69	54.02	2,301,954	+0.03(+0.06%)
Feb 13, 2017	53.90	54.12	53.36	53.99	2,609,977	+0.32(+0.61%)
Feb 10, 2017	53.07	53.66	52.97	53.66	2,724,350	+0.73(+1.39%)
Feb 09, 2017	52.60	53.10	52.26	52.93	2,256,175	+0.68(+1.30%)
Feb 08, 2017	52.19	52.50	52.05	52.25	2,473,132	+0.02(+0.03%)
Feb 07, 2017	52.24	52.46	51.95	52.23	1,870,440	+0.17(+0.33%)
Feb 06, 2017	51.58	52.58	51.58	52.06	2,415,457	-0.29(-0.56%)
Feb 03, 2017	51.98	52.79	51.81	52.36	3,710,874	+0.97(+1.90%)
Feb 02, 2017	51.50	51.65	50.52	51.38	4,788,111	-0.25(-0.48%)
Feb 01, 2017	52.65	52.65	51.49	51.63	3,864,320	-0.52(-0.99%)
Jan 31, 2017	52.30	52.61	51.94	52.15	4,745,270	-0.40(-0.77%)
Jan 30, 2017	53.47	53.57	52.35	52.55	3,929,652	-1.11(-2.06%)
Jan 27, 2017	53.99	54.05	52.43	53.66	5,925,856	-0.67(-1.24%)
Jan 26, 2017	55.60	56.14	52.65	54.33	9,891,741	-3.03(-5.28%)
Jan 25, 2017	57.50	57.65	56.85	57.36	2,449,870	+0.26(+0.46%)
Jan 24, 2017	56.83	57.28	56.53	57.10	1,547,344	+0.30(+0.53%)
Jan 23, 2017	56.72	56.93	56.31	56.79	1,736,431	-0.19(-0.34%)
Jan 20, 2017	56.35	56.99	55.97	56.99	2,305,358	+0.73(+1.31%)
Jan 19, 2017	56.83	56.83	56.00	56.25	2,153,494	-0.42(-0.74%)
Jan 18, 2017	56.62	56.71	56.14	56.67	2,360,487	+0.19(+0.33%)
Jan 17, 2017	56.56	56.78	56.17	56.49	2,281,617	-0.49(-0.86%)
Jan 13, 2017		56.97	56.97	56.97	0	+0.12(+0.20%)
Jan 12, 2017	56.94	57.11	55.98	56.86	1,545,602	-0.38(-0.66%)
Jan 11, 2017	56.84	57.24	56.52	57.24	1,860,456	+0.42(+0.73%)
Jan 10, 2017	56.35	57.17	55.70	56.82	3,193,283	+0.50(+0.89%)
Jan 09, 2017	58.22	58.50	56.13	56.31	5,146,390	-2.16(-3.69%)
Jan 06, 2017	59.15	59.35	58.28	58.47	2,156,049	-0.58(-0.98%)
Jan 05, 2017	59.44	59.44	58.17	59.05	1,336,999	-0.46(-0.78%)
Jan 04, 2017	58.92	59.60	58.65	59.52	1,657,846	+0.87(+1.49%)

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.