Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.47	51.54	50.72	50.78	264,739	-0.66(-1.29%)
Apr 27, 2017	51.69	52.02	51.16	51.44	252,171	-0.22(-0.43%)
Apr 26, 2017	51.64	52.47	51.16	51.66	370,153	-0.14(-0.28%)
Apr 25, 2017	52.28	52.79	51.71	51.81	388,737	-0.14(-0.28%)
Apr 24, 2017	52.86	52.99	51.92	51.95	369,213	+0.09(+0.18%)
Apr 21, 2017	52.78	52.94	51.83	51.86	487,037	-0.77(-1.47%)
Apr 20, 2017	52.39	54.15	51.15	52.63	681,533	+1.62(+3.17%)
Apr 19, 2017	50.87	51.32	50.55	51.01	496,192	+0.42(+0.82%)
Apr 18, 2017	50.53	50.76	49.91	50.60	335,102	-0.34(-0.67%)
Apr 17, 2017	50.47	51.14	49.85	50.94	363,402	+0.82(+1.64%)
Apr 13, 2017	50.79	51.38	50.10	50.11	378,626	-0.84(-1.65%)
Apr 12, 2017	52.74	52.74	50.88	50.95	284,717	-2.05(-3.87%)
Apr 11, 2017	52.78	53.03	52.23	53.00	237,750	+0.23(+0.43%)
Apr 10, 2017	52.61	53.25	52.27	52.78	253,367	+0.33(+0.63%)
Apr 07, 2017	52.44	52.94	52.11	52.44	378,987	-0.08(-0.16%)
Apr 06, 2017	51.55	52.73	51.33	52.53	419,711	+1.03(+2.01%)
Apr 05, 2017	51.82	52.68	51.41	51.50	563,698	+0.34(+0.66%)
Apr 04, 2017	51.00	51.59	50.78	51.16	279,384	+0.03(+0.07%)
Apr 03, 2017	51.90	52.28	50.22	51.12	483,416	-0.56(-1.08%)
Mar 31, 2017	51.27	52.16	50.55	51.68	439,008	+0.19(+0.36%)
Mar 30, 2017	50.51	51.61	50.51	51.50	289,204	+1.03(+2.03%)
Mar 29, 2017	50.18	50.75	49.63	50.47	339,431	+0.16(+0.32%)
Mar 28, 2017	48.68	50.39	48.38	50.31	284,513	+1.56(+3.20%)
Mar 27, 2017	48.04	48.89	47.32	48.75	197,957	-0.39(-0.79%)
Mar 24, 2017	49.71	50.00	48.86	49.14	251,855	-0.38(-0.77%)
Mar 23, 2017	48.80	49.81	48.54	49.52	337,171	+0.76(+1.57%)
Mar 22, 2017	48.46	49.19	48.10	48.76	458,566	+0.03(+0.05%)
Mar 21, 2017	50.27	50.31	48.54	48.73	384,244	-1.26(-2.53%)
Mar 20, 2017	50.76	50.90	49.80	49.99	465,292	-0.92(-1.80%)
Mar 17, 2017	50.61	51.33	50.11	50.91	1,189,243	+0.55(+1.09%)
Mar 16, 2017	50.77	50.78	49.69	50.36	383,356	-0.14(-0.27%)
Mar 15, 2017	50.37	51.11	50.21	50.49	610,515	+0.59(+1.19%)
Mar 14, 2017	49.90	50.14	49.15	49.90	334,450	-0.31(-0.61%)
Mar 13, 2017	49.63	50.34	49.50	50.21	252,685	+0.65(+1.32%)
Mar 10, 2017	49.22	49.66	49.05	49.55	307,243	+0.65(+1.33%)
Mar 09, 2017	49.26	49.60	48.65	48.90	359,195	-0.47(-0.94%)
Mar 08, 2017	49.33	49.90	49.31	49.37	391,491	+0.25(+0.50%)
Mar 07, 2017	49.35	49.71	49.04	49.12	398,166	-0.38(-0.77%)
Mar 06, 2017	49.20	49.69	48.96	49.50	281,376	-0.15(-0.31%)
Mar 03, 2017	49.01	49.72	48.95	49.65	415,534	+0.52(+1.06%)
Mar 02, 2017	50.04	50.15	48.88	49.13	420,953	-1.05(-2.10%)
Mar 01, 2017	49.83	51.18	49.83	50.18	566,368	+1.30(+2.65%)
Feb 28, 2017	50.10	50.37	48.87	48.89	550,914	-1.42(-2.83%)
Feb 27, 2017	49.48	50.73	49.33	50.31	499,086	+0.85(+1.72%)
Feb 24, 2017	48.22	49.71	47.86	49.46	394,551	+0.40(+0.81%)
Feb 23, 2017	49.43	49.47	48.27	49.06	492,998	-0.13(-0.27%)
Feb 22, 2017	49.06	49.68	48.82	49.20	292,621	-0.20(-0.41%)
Feb 21, 2017	50.36	50.40	49.21	49.40	306,404	-0.75(-1.49%)
Feb 17, 2017		50.15	50.15	50.15	0	+0.72(+1.45%)
Feb 16, 2017	49.97	50.16	49.19	49.43	195,555	-0.54(-1.08%)
Feb 15, 2017	49.28	50.11	49.28	49.97	236,037	+0.52(+1.06%)
Feb 14, 2017	48.98	49.55	48.88	49.45	316,849	+0.11(+0.22%)
Feb 13, 2017	49.57	50.30	49.14	49.34	321,719	-0.04(-0.09%)
Feb 10, 2017	49.32	49.69	49.10	49.38	380,487	+0.53(+1.09%)
Feb 09, 2017	48.50	49.26	48.20	48.85	286,764	+0.60(+1.24%)
Feb 08, 2017	48.35	48.53	47.61	48.25	544,323	-0.50(-1.04%)
Feb 07, 2017	49.01	49.54	48.60	48.76	318,767	-0.25(-0.52%)
Feb 06, 2017	49.00	49.44	48.36	49.01	559,119	-0.31(-0.63%)
Feb 03, 2017	48.64	49.53	48.36	49.32	473,457	+0.96(+1.98%)
Feb 02, 2017	49.05	49.05	47.93	48.36	738,810	-0.89(-1.81%)

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.