Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.67	56.49	55.11	55.88	9,718	+0.25(+0.44%)
Apr 27, 2017	55.88	56.53	55.47	55.63	9,004	+0.12(+0.22%)
Apr 26, 2017	54.45	55.80	54.45	55.51	22,177	+1.07(+1.96%)
Apr 25, 2017	53.46	55.02	53.43	54.45	16,477	+1.23(+2.31%)
Apr 24, 2017	53.67	53.67	53.01	53.22	7,748	+0.20(+0.39%)
Apr 21, 2017	53.09	53.26	53.01	53.01	4,691	-0.08(-0.15%)
Apr 20, 2017	53.05	53.26	52.85	53.09	6,390	+0.20(+0.39%)
Apr 19, 2017	53.22	53.58	52.77	52.89	3,873	-0.33(-0.62%)
Apr 18, 2017	53.20	53.66	52.77	53.22	11,201	-0.20(-0.38%)
Apr 17, 2017	52.56	53.43	52.09	53.42	12,109	+1.39(+2.68%)
Apr 13, 2017	51.50	52.36	51.50	52.03	6,373	+0.53(+1.03%)
Apr 12, 2017	51.99	51.99	51.50	51.50	3,330	-0.49(-0.95%)
Apr 11, 2017	52.07	53.01	51.37	51.99	10,001	+0.00(+0.00%)
Apr 10, 2017	51.62	52.81	51.62	51.99	9,490	+0.45(+0.87%)
Apr 07, 2017	51.45	52.52	50.80	51.54	12,469	-0.04(-0.08%)
Apr 06, 2017	50.88	51.78	50.88	51.58	10,724	+0.90(+1.78%)
Apr 05, 2017	51.37	51.78	50.31	50.68	11,941	-0.16(-0.32%)
Apr 04, 2017	51.45	51.45	50.55	50.84	7,476	-0.29(-0.56%)
Apr 03, 2017	50.96	51.58	50.23	51.13	14,713	-0.20(-0.40%)
Mar 31, 2017	51.04	51.62	50.51	51.33	10,831	-0.04(-0.08%)
Mar 30, 2017	50.80	51.54	50.80	51.37	3,637	+1.15(+2.28%)
Mar 29, 2017	50.27	50.40	49.61	50.23	6,463	+0.00(+0.00%)
Mar 28, 2017	49.98	50.64	49.94	50.23	12,669	+0.00(+0.00%)
Mar 27, 2017	49.55	50.23	49.55	50.23	3,563	+0.53(+1.07%)
Mar 24, 2017	50.10	50.35	49.61	49.69	4,684	-0.16(-0.33%)
Mar 23, 2017	49.53	50.43	49.20	49.86	13,739	+0.66(+1.33%)
Mar 22, 2017	48.75	49.49	48.71	49.20	8,882	+0.49(+1.01%)
Mar 21, 2017	49.65	49.86	48.30	48.71	15,173	-0.86(-1.74%)
Mar 20, 2017	50.47	50.47	49.57	49.57	4,312	-1.07(-2.10%)
Mar 17, 2017	49.53	50.84	49.32	50.64	26,970	+0.94(+1.90%)
Mar 16, 2017	50.35	50.68	48.96	49.69	17,730	-0.82(-1.62%)
Mar 15, 2017	51.09	51.09	49.12	50.51	16,817	+1.52(+3.09%)
Mar 14, 2017	49.37	49.37	47.85	49.00	8,490	-0.57(-1.16%)
Mar 13, 2017	50.02	50.14	49.37	49.57	3,358	+0.74(+1.51%)
Mar 10, 2017	48.59	49.49	48.30	48.83	6,119	+1.02(+2.14%)
Mar 09, 2017	48.55	48.91	47.64	47.81	12,724	-0.70(-1.44%)
Mar 08, 2017	49.73	49.86	47.97	48.51	7,376	-0.66(-1.33%)
Mar 07, 2017	50.55	50.55	49.16	49.16	4,829	-0.45(-0.91%)
Mar 06, 2017	49.90	50.80	49.08	49.61	10,076	-1.11(-2.18%)
Mar 03, 2017	47.73	50.72	47.73	50.72	34,575	+1.39(+2.82%)
Mar 02, 2017	50.64	50.64	48.79	49.32	10,399	-1.60(-3.14%)
Mar 01, 2017	50.84	50.92	50.43	50.92	2,980	+0.12(+0.24%)
Feb 28, 2017	50.64	50.80	50.39	50.80	5,265	+0.08(+0.16%)
Feb 27, 2017	50.68	51.25	50.51	50.72	4,657	+0.08(+0.16%)
Feb 24, 2017	50.72	51.37	50.64	50.64	5,710	-0.53(-1.04%)
Feb 23, 2017	50.47	51.37	50.47	51.17	4,598	+0.20(+0.40%)
Feb 22, 2017	51.21	51.62	49.53	50.96	14,775	-0.29(-0.56%)
Feb 21, 2017	50.39	51.86	50.39	51.25	10,390	+0.90(+1.79%)
Feb 17, 2017		50.35	50.35	50.35	0	-0.12(-0.24%)
Feb 16, 2017	51.74	51.74	50.47	50.47	10,468	-1.31(-2.53%)
Feb 15, 2017	51.78	51.99	51.29	51.78	14,342	-0.16(-0.32%)
Feb 14, 2017	51.70	52.27	50.80	51.95	10,508	-0.12(-0.24%)
Feb 13, 2017	52.27	52.44	51.37	52.07	11,481	-0.29(-0.55%)
Feb 10, 2017	51.78	52.44	51.04	52.36	5,366	+0.57(+1.11%)
Feb 09, 2017	50.23	52.17	50.23	51.78	16,363	+1.80(+3.61%)
Feb 08, 2017	50.31	51.82	49.22	49.98	29,167	-0.57(-1.13%)
Feb 07, 2017	50.96	51.21	50.39	50.55	8,044	+0.12(+0.24%)
Feb 06, 2017	52.66	52.77	50.43	50.43	18,917	-2.79(-5.23%)
Feb 03, 2017	52.85	53.22	50.80	53.22	5,512	+2.46(+4.84%)
Feb 02, 2017	51.09	53.13	50.39	50.76	4,343	-0.33(-0.64%)

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.