Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	57.12	57.48	56.78	56.81	4,384,070	-0.36(-0.63%)
Apr 27, 2017	57.68	57.68	56.72	57.17	5,667,732	-0.51(-0.88%)
Apr 26, 2017	57.07	58.20	56.97	57.68	5,421,538	+0.49(+0.86%)
Apr 25, 2017	57.31	57.64	56.95	57.19	6,553,064	+0.39(+0.69%)
Apr 24, 2017	56.42	57.13	56.28	56.80	5,770,780	+1.95(+3.56%)
Apr 21, 2017	55.45	56.20	54.55	54.85	5,868,629	-0.64(-1.15%)
Apr 20, 2017	54.67	55.73	54.51	55.49	5,591,545	+1.34(+2.47%)
Apr 19, 2017	54.26	54.85	53.86	54.15	3,399,553	+0.35(+0.65%)
Apr 18, 2017	54.00	54.46	53.30	53.80	3,065,049	-0.71(-1.30%)
Apr 17, 2017	53.62	54.57	53.39	54.51	2,933,138	+1.06(+1.98%)
Apr 13, 2017	53.78	54.69	53.20	53.45	5,002,174	-0.54(-1.00%)
Apr 12, 2017	54.77	54.99	53.89	53.99	3,216,384	-0.98(-1.78%)
Apr 11, 2017	54.40	54.97	54.14	54.97	3,468,162	+0.11(+0.20%)
Apr 10, 2017	55.32	55.65	54.62	54.86	2,606,411	-0.49(-0.89%)
Apr 07, 2017	55.05	55.70	54.92	55.35	2,495,162	-0.21(-0.38%)
Apr 06, 2017	54.68	55.75	54.42	55.56	2,858,194	+0.76(+1.39%)
Apr 05, 2017	55.77	56.32	54.74	54.80	3,560,873	-0.45(-0.81%)
Apr 04, 2017	55.12	55.60	55.01	55.25	2,316,589	-0.21(-0.38%)
Apr 03, 2017	55.60	55.64	54.56	55.46	3,347,271	+0.16(+0.29%)
Mar 31, 2017	55.79	56.03	55.30	55.30	3,273,494	-0.78(-1.39%)
Mar 30, 2017	55.14	56.34	54.99	56.08	3,261,490	+1.05(+1.91%)
Mar 29, 2017	55.08	55.37	54.65	55.03	3,045,502	-0.07(-0.13%)
Mar 28, 2017	54.22	55.46	54.19	55.10	3,094,341	+0.76(+1.40%)
Mar 27, 2017	53.52	54.43	52.71	54.34	3,519,509	-0.47(-0.86%)
Mar 24, 2017	55.13	55.26	54.24	54.81	3,915,248	-0.04(-0.07%)
Mar 23, 2017	54.16	55.55	54.00	54.85	4,844,698	+0.67(+1.24%)
Mar 22, 2017	54.00	54.80	53.33	54.18	6,536,329	-0.22(-0.40%)
Mar 21, 2017	57.75	57.76	54.22	54.40	7,813,016	-2.87(-5.01%)
Mar 20, 2017	57.60	58.07	57.24	57.27	3,998,704	-0.44(-0.76%)
Mar 17, 2017	58.41	58.57	57.62	57.71	8,368,067	-0.65(-1.11%)
Mar 16, 2017	58.13	58.68	57.94	58.36	3,850,662	+0.45(+0.78%)
Mar 15, 2017	58.86	59.14	57.52	57.91	5,630,956	-0.73(-1.24%)
Mar 14, 2017	58.51	58.67	58.02	58.64	3,117,741	-0.12(-0.20%)
Mar 13, 2017	59.00	59.30	58.63	58.76	2,726,170	-0.18(-0.31%)
Mar 10, 2017	59.57	59.70	58.47	58.94	3,171,904	-0.38(-0.64%)
Mar 09, 2017	59.58	59.96	59.12	59.32	2,248,473	-0.07(-0.12%)
Mar 08, 2017	60.35	60.64	59.30	59.39	3,237,501	-0.33(-0.55%)
Mar 07, 2017	59.71	59.92	59.25	59.72	2,942,417	+0.05(+0.08%)
Mar 06, 2017	59.49	59.91	58.96	59.67	3,366,021	-0.38(-0.63%)
Mar 03, 2017	59.70	60.28	59.51	60.05	3,217,795	+0.32(+0.54%)
Mar 02, 2017	61.54	61.63	59.69	59.73	3,784,448	-1.66(-2.70%)
Mar 01, 2017	60.82	61.69	60.81	61.39	4,605,826	+1.90(+3.19%)
Feb 28, 2017	59.25	59.62	58.99	59.49	3,361,291	-0.18(-0.30%)
Feb 27, 2017	59.27	59.77	59.20	59.67	3,268,340	+0.38(+0.64%)
Feb 24, 2017	59.09	59.45	58.86	59.29	3,522,323	-0.51(-0.85%)
Feb 23, 2017	59.90	60.04	59.17	59.80	2,447,766	+0.02(+0.03%)
Feb 22, 2017	59.41	60.28	59.41	59.78	3,145,556	-0.01(-0.02%)
Feb 21, 2017	59.79	60.26	59.35	59.79	3,227,354	+0.20(+0.34%)
Feb 17, 2017		59.59	59.59	59.59	0	-0.26(-0.43%)
Feb 16, 2017	59.88	60.10	59.34	59.85	3,242,894	-0.19(-0.32%)
Feb 15, 2017	59.83	60.31	59.47	60.04	3,211,214	+0.45(+0.76%)
Feb 14, 2017	58.19	59.66	57.98	59.59	3,798,564	+1.45(+2.49%)
Feb 13, 2017	58.00	58.73	57.89	58.14	3,591,969	+0.38(+0.66%)
Feb 10, 2017	58.05	58.22	57.58	57.76	2,639,559	+0.03(+0.05%)
Feb 09, 2017	57.25	58.13	56.94	57.73	3,342,823	+0.80(+1.41%)
Feb 08, 2017		57.07	56.35	56.93	2,630,593	-0.47(-0.82%)
Feb 07, 2017	57.93	58.04	57.28	57.40	2,262,622	-0.32(-0.55%)
Feb 06, 2017	57.42	58.27	57.40	57.72	2,289,710	-0.25(-0.43%)
Feb 03, 2017	57.74	58.09	57.28	57.97	3,045,707	+1.14(+2.01%)
Feb 02, 2017	56.73	56.91	56.27	56.83	3,386,743	-0.31(-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.