Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.83	53.16	52.52	52.54	4,739,930	-0.33(-0.63%)
Apr 27, 2017	53.35	53.35	52.46	52.88	6,127,788	-0.47(-0.88%)
Apr 26, 2017	52.79	53.83	52.69	53.35	5,861,610	+0.45(+0.86%)
Apr 25, 2017	53.01	53.31	52.67	52.90	7,084,983	+0.36(+0.69%)
Apr 24, 2017	52.18	52.84	52.05	52.54	6,239,201	+1.80(+3.56%)
Apr 21, 2017	51.29	51.98	50.45	50.73	6,344,992	-0.59(-1.15%)
Apr 20, 2017	50.57	51.54	50.42	51.32	6,045,417	+1.24(+2.47%)
Apr 19, 2017	50.19	50.73	49.82	50.08	3,675,498	+0.32(+0.65%)
Apr 18, 2017	49.95	50.37	49.30	49.76	3,313,842	-0.66(-1.30%)
Apr 17, 2017	49.59	50.47	49.38	50.42	3,171,224	+0.98(+1.98%)
Apr 13, 2017	49.74	50.58	49.21	49.44	5,408,206	-0.50(-1.00%)
Apr 12, 2017	50.66	50.86	49.84	49.94	3,477,461	-0.91(-1.78%)
Apr 11, 2017	50.32	50.84	50.08	50.84	3,749,676	+0.10(+0.20%)
Apr 10, 2017	51.17	51.47	50.52	50.74	2,817,976	-0.45(-0.89%)
Apr 07, 2017	50.92	51.52	50.80	51.19	2,697,697	-0.19(-0.38%)
Apr 06, 2017	50.57	51.57	50.33	51.39	3,090,197	+0.70(+1.39%)
Apr 05, 2017	51.58	52.09	50.63	50.69	3,849,913	-0.42(-0.81%)
Apr 04, 2017	50.98	51.43	50.88	51.10	2,504,629	-0.19(-0.38%)
Apr 03, 2017	51.43	51.47	50.46	51.30	3,618,972	+0.15(+0.29%)
Mar 31, 2017	51.60	51.82	51.15	51.15	3,539,207	-0.72(-1.39%)
Mar 30, 2017	51.00	52.11	50.86	51.87	3,526,229	+0.97(+1.91%)
Mar 29, 2017	50.94	51.21	50.55	50.90	3,292,709	-0.06(-0.13%)
Mar 28, 2017	50.15	51.30	50.12	50.96	3,345,512	+0.70(+1.40%)
Mar 27, 2017	49.50	50.34	48.75	50.26	3,805,191	-0.43(-0.86%)
Mar 24, 2017	50.99	51.11	50.17	50.70	4,233,053	-0.04(-0.07%)
Mar 23, 2017	50.09	51.38	49.95	50.73	5,237,947	+0.62(+1.24%)
Mar 22, 2017	49.95	50.69	49.33	50.11	7,066,890	-0.20(-0.40%)
Mar 21, 2017	53.41	53.42	50.14	50.32	8,447,207	-2.65(-5.01%)
Mar 20, 2017	53.28	53.71	52.94	52.97	4,323,283	-0.41(-0.76%)
Mar 17, 2017	54.02	54.17	53.29	53.38	9,047,313	-0.60(-1.11%)
Mar 16, 2017	53.77	54.27	53.59	53.98	4,163,224	+0.42(+0.78%)
Mar 15, 2017	54.44	54.70	53.20	53.56	6,088,027	-0.68(-1.24%)
Mar 14, 2017	54.12	54.27	53.66	54.24	3,370,811	-0.11(-0.20%)
Mar 13, 2017	54.57	54.85	54.23	54.35	2,947,456	-0.17(-0.31%)
Mar 10, 2017	55.10	55.22	54.08	54.52	3,429,371	-0.35(-0.64%)
Mar 09, 2017	55.11	55.46	54.68	54.87	2,430,984	-0.06(-0.12%)
Mar 08, 2017	55.82	56.09	54.85	54.93	3,500,292	-0.31(-0.55%)
Mar 07, 2017	55.23	55.42	54.80	55.24	3,181,256	+0.05(+0.08%)
Mar 06, 2017	55.02	55.41	54.53	55.19	3,639,244	-0.35(-0.63%)
Mar 03, 2017	55.22	55.75	55.04	55.54	3,478,987	+0.30(+0.54%)
Mar 02, 2017	56.92	57.00	55.20	55.25	4,091,636	-1.54(-2.70%)
Mar 01, 2017	56.25	57.06	56.24	56.78	4,979,686	+1.76(+3.19%)
Feb 28, 2017	54.80	55.14	54.56	55.02	3,634,130	-0.17(-0.30%)
Feb 27, 2017	54.82	55.28	54.76	55.19	3,533,635	+0.35(+0.64%)
Feb 24, 2017	54.65	54.99	54.44	54.84	3,808,234	-0.23(-0.42%)
Feb 23, 2017	55.16	55.29	54.49	55.07	2,658,010	+0.02(+0.03%)
Feb 22, 2017	54.71	55.51	54.71	55.05	3,415,735	-0.01(-0.02%)
Feb 21, 2017	55.06	55.49	54.66	55.06	3,504,559	+0.18(+0.34%)
Feb 17, 2017		54.88	54.88	54.88	0	-0.24(-0.43%)
Feb 16, 2017	55.14	55.35	54.65	55.12	3,521,434	-0.17(-0.32%)
Feb 15, 2017	55.10	55.54	54.76	55.29	3,487,033	+0.41(+0.76%)
Feb 14, 2017	53.59	54.94	53.39	54.88	4,124,831	+1.34(+2.49%)
Feb 13, 2017	53.41	54.08	53.31	53.54	3,900,492	+0.35(+0.66%)
Feb 10, 2017	53.46	53.61	53.03	53.19	2,866,277	+0.03(+0.05%)
Feb 09, 2017	52.72	53.53	52.44	53.16	3,629,946	+0.74(+1.41%)
Feb 08, 2017		52.56	51.89	52.43	2,856,541	-0.43(-0.82%)
Feb 07, 2017	53.35	53.45	52.75	52.86	2,456,964	-0.29(-0.55%)
Feb 06, 2017	52.88	53.66	52.86	53.15	2,486,378	-0.23(-0.43%)
Feb 03, 2017	53.17	53.50	52.75	53.38	3,307,310	+1.05(+2.01%)
Feb 02, 2017	52.24	52.41	51.82	52.33	3,677,638	-0.29(-0.54%)

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.