Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.35	54.49	54.27	54.27	2,189,098	-0.25(-0.45%)
Mar 30, 2017	54.46	54.66	54.43	54.52	1,532,646	-0.32(-0.58%)
Mar 29, 2017	54.76	54.86	54.63	54.84	2,598,699	+0.10(+0.18%)
Mar 28, 2017	54.51	54.81	54.51	54.74	3,539,933	-0.04(-0.06%)
Mar 27, 2017	54.62	54.81	54.49	54.77	1,612,480	-0.03(-0.05%)
Mar 24, 2017	54.54	54.87	54.48	54.80	2,231,658	+0.34(+0.63%)
Mar 23, 2017	54.59	54.73	54.34	54.46	2,603,837	-0.24(-0.43%)
Mar 22, 2017	54.30	54.77	54.27	54.70	2,384,755	+0.46(+0.84%)
Mar 21, 2017	54.93	55.07	54.24	54.24	3,898,634	-0.35(-0.64%)
Mar 20, 2017	54.37	54.77	54.37	54.59	3,378,707	+0.82(+1.53%)
Mar 17, 2017	53.74	53.87	53.69	53.77	2,784,406	+0.11(+0.21%)
Mar 16, 2017	53.78	53.87	53.48	53.65	4,327,929	-0.13(-0.24%)
Mar 15, 2017	52.42	53.86	52.39	53.78	6,099,727	+1.72(+3.30%)
Mar 14, 2017	52.23	52.23	52.03	52.06	1,692,197	+0.04(+0.07%)
Mar 13, 2017	51.71	52.05	51.71	52.03	3,773,345	+0.83(+1.63%)
Mar 10, 2017	50.95	51.26	50.84	51.20	2,066,443	+0.81(+1.60%)
Mar 09, 2017	50.61	50.61	50.19	50.39	2,089,845	-0.34(-0.67%)
Mar 08, 2017	50.99	51.06	50.70	50.73	1,628,812	-0.21(-0.41%)
Mar 07, 2017	50.87	51.04	50.80	50.94	2,368,393	+0.33(+0.66%)
Mar 06, 2017	50.48	50.66	50.47	50.61	2,025,433	-0.04(-0.07%)
Mar 03, 2017	50.60	50.69	50.34	50.64	3,081,738	-0.38(-0.74%)
Mar 02, 2017	51.48	51.50	50.95	51.02	2,446,498	-0.69(-1.34%)
Mar 01, 2017	51.38	51.77	51.33	51.71	2,905,809	+0.34(+0.67%)
Feb 28, 2017	51.78	51.80	51.31	51.37	2,788,776	-0.10(-0.19%)
Feb 27, 2017	51.57	51.65	51.33	51.47	1,435,939	-0.35(-0.68%)
Feb 24, 2017	51.69	51.84	51.68	51.82	1,148,338	-0.39(-0.76%)
Feb 23, 2017	52.24	52.43	52.17	52.21	2,415,473	+0.28(+0.54%)
Feb 22, 2017	51.71	51.96	51.62	51.93	1,495,511	+0.11(+0.22%)
Feb 21, 2017	51.58	51.84	51.50	51.82	1,797,162	+0.96(+1.90%)
Feb 17, 2017		50.85	50.85	50.85	0	-0.16(-0.31%)
Feb 16, 2017	51.22	51.26	50.98	51.01	2,663,974	-0.57(-1.11%)
Feb 15, 2017	51.02	51.61	50.95	51.58	2,115,719	+0.58(+1.14%)
Feb 14, 2017	50.99	51.03	50.64	51.00	2,601,509	+0.05(+0.10%)
Feb 13, 2017	50.81	50.98	50.66	50.95	2,041,590	-0.03(-0.07%)
Feb 10, 2017	50.74	51.00	50.68	50.98	3,131,074	+0.04(+0.09%)
Feb 09, 2017	50.89	51.05	50.85	50.94	2,300,056	+0.05(+0.10%)
Feb 08, 2017	50.78	50.97	50.76	50.89	2,195,174	-0.19(-0.38%)
Feb 07, 2017	51.02	51.12	50.94	51.08	1,695,335	-0.51(-0.99%)
Feb 06, 2017	51.55	51.63	51.45	51.59	1,615,498	-0.09(-0.17%)
Feb 03, 2017	51.56	51.84	51.48	51.68	1,911,990	+0.41(+0.80%)
Feb 02, 2017	51.29	51.43	51.15	51.27	2,430,135	+0.47(+0.93%)
Feb 01, 2017	50.82	50.88	50.61	50.79	2,753,199	+0.02(+0.03%)
Jan 31, 2017	50.59	50.90	50.58	50.77	2,392,395	+0.67(+1.33%)
Jan 30, 2017	49.98	50.11	49.78	50.11	1,915,464	-0.07(-0.14%)
Jan 27, 2017	50.18	50.38	49.98	50.18	2,130,336	-0.13(-0.26%)
Jan 26, 2017	50.49	50.55	50.30	50.31	2,547,341	-0.18(-0.36%)
Jan 25, 2017	50.05	50.56	50.01	50.49	2,800,509	+0.54(+1.09%)
Jan 24, 2017	50.00	50.09	49.93	49.95	1,885,298	-0.02(-0.04%)
Jan 23, 2017	49.50	50.00	49.50	49.97	1,704,510	+0.70(+1.42%)
Jan 20, 2017	49.28	49.44	49.15	49.27	2,617,751	+0.00(+0.00%)
Jan 19, 2017	49.41	49.41	49.07	49.27	2,370,232	-0.09(-0.18%)
Jan 18, 2017	49.64	49.75	49.27	49.35	2,295,841	-0.72(-1.44%)
Jan 17, 2017	49.98	50.07	49.91	50.07	2,735,852	+0.34(+0.69%)
Jan 13, 2017		49.73	49.73	49.73	0	-0.03(-0.05%)
Jan 12, 2017	49.34	49.78	49.32	49.76	4,524,533	+0.64(+1.30%)
Jan 11, 2017	48.67	49.16	48.45	49.12	4,531,015	+1.33(+2.79%)
Jan 10, 2017	47.77	47.98	47.72	47.78	1,605,731	+0.20(+0.42%)
Jan 09, 2017	47.41	47.69	47.41	47.58	1,672,842	-0.09(-0.18%)
Jan 06, 2017	47.86	47.86	47.66	47.67	1,933,347	-0.53(-1.09%)
Jan 05, 2017	48.01	48.31	47.95	48.20	3,234,613	+0.47(+0.99%)
Jan 04, 2017	47.62	47.82	47.59	47.72	2,568,421	+0.32(+0.68%)

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.