Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.94	52.38	51.70	52.22	5,396,168	+0.44(+0.84%)
Apr 27, 2017	51.65	52.41	50.64	51.78	11,044,275	-1.11(-2.09%)
Apr 26, 2017	53.14	53.43	52.67	52.89	5,817,902	-0.14(-0.26%)
Apr 25, 2017	52.87	53.72	52.86	53.03	5,720,843	+0.56(+1.06%)
Apr 24, 2017	52.20	52.67	52.06	52.47	3,847,278	+0.80(+1.55%)
Apr 21, 2017	51.86	52.15	51.40	51.67	4,121,435	-0.30(-0.57%)
Apr 20, 2017	51.01	52.13	51.01	51.97	4,607,782	+1.21(+2.38%)
Apr 19, 2017	50.88	51.17	50.60	50.76	3,100,705	+0.21(+0.42%)
Apr 18, 2017	50.77	51.15	49.98	50.55	3,897,451	-0.28(-0.55%)
Apr 17, 2017	50.58	50.84	50.30	50.83	3,070,887	+0.38(+0.75%)
Apr 13, 2017	51.39	51.43	50.43	50.45	4,529,410	-1.11(-2.16%)
Apr 12, 2017	51.75	52.54	51.53	51.56	7,489,904	+0.42(+0.82%)
Apr 11, 2017	50.35	51.16	49.78	51.14	5,847,230	+0.78(+1.55%)
Apr 10, 2017	50.53	50.74	50.12	50.36	4,595,430	-0.30(-0.59%)
Apr 07, 2017	49.54	50.97	49.47	50.66	8,549,966	+1.08(+2.17%)
Apr 06, 2017	49.55	49.94	49.20	49.58	3,255,850	+0.03(+0.06%)
Apr 05, 2017	49.68	50.54	49.51	49.55	5,192,044	+0.26(+0.53%)
Apr 04, 2017	49.98	50.06	49.12	49.29	4,296,776	-0.86(-1.72%)
Apr 03, 2017	49.90	50.27	49.40	50.16	3,710,306	+0.22(+0.45%)
Mar 31, 2017	49.72	50.12	49.61	49.93	3,358,622	-0.06(-0.13%)
Mar 30, 2017	49.71	50.39	49.61	50.00	2,833,400	+0.33(+0.65%)
Mar 29, 2017	50.17	50.23	49.38	49.67	4,831,291	-0.66(-1.31%)
Mar 28, 2017	49.04	50.66	48.73	50.33	7,379,320	+1.22(+2.48%)
Mar 27, 2017	48.30	49.23	48.02	49.12	4,586,327	+0.25(+0.51%)
Mar 24, 2017	48.89	49.11	48.57	48.87	4,004,730	+0.22(+0.46%)
Mar 23, 2017	48.73	49.19	48.52	48.64	3,253,869	-0.08(-0.17%)
Mar 22, 2017	47.97	48.79	47.47	48.73	6,263,127	+0.54(+1.12%)
Mar 21, 2017	49.84	49.84	48.11	48.19	6,862,859	-1.46(-2.94%)
Mar 20, 2017	49.70	49.92	49.17	49.65	5,118,923	+0.25(+0.51%)
Mar 17, 2017	50.29	50.35	49.38	49.40	6,890,630	-0.90(-1.79%)
Mar 16, 2017	50.71	50.72	49.94	50.30	5,311,722	-0.13(-0.26%)
Mar 15, 2017	48.27	50.73	48.13	50.43	10,242,535	+1.31(+2.67%)
Mar 14, 2017	50.26	50.28	48.97	49.12	9,928,206	-1.50(-2.95%)
Mar 13, 2017	51.75	52.18	50.58	50.61	10,465,074	-1.29(-2.49%)
Mar 10, 2017	50.79	52.01	50.54	51.90	13,462,951	-0.45(-0.85%)
Mar 09, 2017	52.69	53.30	52.27	52.35	7,781,533	-0.30(-0.56%)
Mar 08, 2017	52.86	52.97	52.41	52.65	6,696,378	-0.14(-0.26%)
Mar 07, 2017	53.32	53.32	52.65	52.79	6,197,021	-0.59(-1.10%)
Mar 06, 2017	54.25	54.34	53.00	53.37	6,361,995	-1.21(-2.21%)
Mar 03, 2017	53.50	54.71	53.41	54.58	5,540,561	+1.20(+2.24%)
Mar 02, 2017	54.21	54.46	53.34	53.38	5,022,594	-1.21(-2.22%)
Mar 01, 2017	54.21	55.34	54.18	54.59	5,804,972	+1.00(+1.87%)
Feb 28, 2017	54.15	54.30	53.50	53.59	6,183,923	-0.58(-1.08%)
Feb 27, 2017	54.09	54.22	53.38	54.18	6,804,673	-0.10(-0.19%)
Feb 24, 2017	52.78	54.30	52.27	54.28	5,946,085	+1.19(+2.24%)
Feb 23, 2017	53.85	54.29	52.96	53.09	5,030,741	-0.60(-1.12%)
Feb 22, 2017	53.58	53.78	52.98	53.70	5,156,734	+0.05(+0.09%)
Feb 21, 2017	53.41	53.77	52.93	53.65	4,625,772	+0.50(+0.94%)
Feb 17, 2017		53.15	53.15	53.15	0	+0.91(+1.74%)
Feb 16, 2017	53.22	53.22	51.98	52.24	6,058,781	-0.88(-1.66%)
Feb 15, 2017	52.77	53.83	51.74	53.12	10,684,741	+1.84(+3.58%)
Feb 14, 2017	51.67	51.68	50.92	51.28	5,331,357	-0.39(-0.75%)
Feb 13, 2017	50.85	52.21	50.85	51.67	5,837,622	+0.95(+1.86%)
Feb 10, 2017	50.78	50.88	50.41	50.73	3,445,144	+0.18(+0.35%)
Feb 09, 2017	49.07	50.69	49.05	50.55	8,294,948	+1.48(+3.02%)
Feb 08, 2017	49.33	49.60	48.55	49.07	4,396,716	-0.11(-0.23%)
Feb 07, 2017	49.47	49.96	49.06	49.18	5,641,549	-0.03(-0.06%)
Feb 06, 2017	49.30	49.49	49.05	49.21	3,594,020	+0.18(+0.36%)
Feb 03, 2017	49.14	49.68	48.77	49.03	3,916,652	+0.02(+0.04%)
Feb 02, 2017	48.47	49.43	48.38	49.01	4,921,819	+0.12(+0.25%)

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.