Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	58.91	59.26	58.03	58.83	1,725,004	-0.40(-0.68%)
Apr 27, 2017		62.11	58.99	59.23	1,771,660	-2.27(-3.70%)
Apr 26, 2017	61.26	61.68	60.85	61.50	1,578,786	+0.30(+0.50%)
Apr 25, 2017	61.63	61.87	60.92	61.20	1,542,500	-0.28(-0.46%)
Apr 24, 2017	62.71	63.09	61.08	61.48	2,455,875	-1.19(-1.90%)
Apr 21, 2017	62.73	63.23	62.49	62.67	1,467,043	-0.12(-0.19%)
Apr 20, 2017	62.84	62.84	62.35	62.79	1,125,397	+0.12(+0.19%)
Apr 19, 2017	62.98	63.25	62.53	62.67	584,753	-0.26(-0.41%)
Apr 18, 2017	62.31	63.11	62.29	62.93	752,914	+0.29(+0.46%)
Apr 17, 2017	61.11	62.66	61.02	62.64	1,450,487	+1.81(+2.98%)
Apr 13, 2017	60.78	60.94	60.37	60.83	1,059,958	+0.13(+0.22%)
Apr 12, 2017	61.05	61.30	60.37	60.69	1,769,289	-0.58(-0.95%)
Apr 11, 2017	61.36	61.91	61.15	61.28	726,468	-0.08(-0.13%)
Apr 10, 2017	60.81	61.40	60.55	61.36	986,920	+0.55(+0.91%)
Apr 07, 2017	60.55	60.86	60.22	60.80	1,071,159	+0.30(+0.49%)
Apr 06, 2017	60.23	60.75	59.93	60.51	881,202	+0.24(+0.40%)
Apr 05, 2017	59.31	60.34	59.18	60.27	1,280,905	+0.97(+1.63%)
Apr 04, 2017	58.76	59.70	58.64	59.30	1,424,989	+0.47(+0.79%)
Apr 03, 2017	58.42	59.21	58.06	58.83	1,771,120	+0.90(+1.55%)
Mar 31, 2017	57.45	58.26	57.40	57.94	1,509,988	+0.30(+0.53%)
Mar 30, 2017	57.39	57.69	56.76	57.63	746,196	-0.05(-0.08%)
Mar 29, 2017	58.05	58.05	57.17	57.68	1,061,201	-0.55(-0.94%)
Mar 28, 2017	58.08	58.26	57.36	58.23	738,588	+0.23(+0.40%)
Mar 27, 2017	58.59	58.63	57.67	57.99	908,224	-0.45(-0.77%)
Mar 24, 2017	59.03	59.11	58.26	58.44	736,009	-0.36(-0.61%)
Mar 23, 2017	58.83	59.35	58.43	58.80	1,335,534	+0.02(+0.04%)
Mar 22, 2017	58.97	59.00	58.05	58.78	1,040,141	+0.12(+0.21%)
Mar 21, 2017	58.86	59.18	58.34	58.65	1,065,447	-0.05(-0.08%)
Mar 20, 2017	58.76	58.95	58.29	58.70	751,503	+0.01(+0.01%)
Mar 17, 2017	58.35	59.13	58.09	58.69	1,310,507	+0.53(+0.91%)
Mar 16, 2017	58.81	59.13	58.12	58.16	973,514	-0.64(-1.09%)
Mar 15, 2017	57.79	59.08	57.43	58.80	1,266,899	+1.07(+1.85%)
Mar 14, 2017	57.09	57.75	56.75	57.73	1,512,185	+0.69(+1.20%)
Mar 13, 2017	57.69	58.07	56.80	57.05	2,191,567	-0.55(-0.96%)
Mar 10, 2017	58.75	59.44	57.47	57.60	1,697,138	-1.15(-1.95%)
Mar 09, 2017	60.65	60.87	58.73	58.75	1,517,944	-1.84(-3.04%)
Mar 08, 2017	60.75	61.19	60.23	60.59	1,364,795	-0.29(-0.47%)
Mar 07, 2017	61.07	61.26	60.61	60.88	1,332,061	-0.36(-0.59%)
Mar 06, 2017	60.64	61.39	60.29	61.24	1,111,440	+0.29(+0.48%)
Mar 03, 2017	60.85	61.11	60.29	60.95	846,784	-0.26(-0.43%)
Mar 02, 2017	61.35	61.93	60.92	61.21	709,321	-0.31(-0.50%)
Mar 01, 2017	60.84	61.71	60.46	61.52	836,851	+0.49(+0.80%)
Feb 28, 2017	61.39	61.79	60.94	61.03	1,046,873	-0.25(-0.40%)
Feb 27, 2017	61.39	61.73	61.11	61.28	605,439	+0.02(+0.03%)
Feb 24, 2017	61.03	61.51	60.49	61.26	857,939	+0.27(+0.44%)
Feb 23, 2017	60.44	61.02	59.29	60.99	1,215,189	+0.94(+1.57%)
Feb 22, 2017	60.60	61.85	59.96	60.05	2,357,761	-0.35(-0.57%)
Feb 21, 2017	59.45	60.62	58.82	60.40	1,670,248	+0.86(+1.45%)
Feb 17, 2017		59.54	59.54	59.54	0	+1.83(+3.18%)
Feb 16, 2017	57.30	58.06	56.85	57.70	1,516,726	+1.02(+1.81%)
Feb 15, 2017	56.04	56.81	55.38	56.68	949,262	+0.03(+0.05%)
Feb 14, 2017	57.69	57.69	56.19	56.65	833,788	-1.04(-1.80%)
Feb 13, 2017	58.00	58.23	57.41	57.69	799,700	-0.12(-0.20%)
Feb 10, 2017	57.31	57.90	57.17	57.80	539,909	+0.38(+0.66%)
Feb 09, 2017	57.23	57.59	56.83	57.42	419,918	+0.25(+0.43%)
Feb 08, 2017	56.84	57.87	56.75	57.18	1,131,737	+0.36(+0.64%)
Feb 07, 2017	56.40	57.20	56.40	56.82	876,336	+0.39(+0.70%)
Feb 06, 2017	56.30	56.64	55.58	56.42	715,603	+0.15(+0.27%)
Feb 03, 2017	56.35	56.47	55.70	56.27	916,453	+0.42(+0.76%)
Feb 02, 2017	55.20	56.16	55.20	55.84	927,575	+0.63(+1.14%)

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.