Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.97	53.97	53.30	53.55	635,724	-0.23(-0.42%)
Apr 27, 2017	53.79	53.98	53.65	53.78	357,572	+0.03(+0.05%)
Apr 26, 2017	53.74	53.94	53.48	53.75	452,454	+0.20(+0.38%)
Apr 25, 2017	53.63	53.83	53.39	53.55	362,690	+0.03(+0.05%)
Apr 24, 2017	53.37	53.71	53.24	53.52	353,593	+0.44(+0.82%)
Apr 21, 2017	52.98	53.20	52.88	53.09	378,185	+0.10(+0.18%)
Apr 20, 2017	53.11	53.18	52.73	52.99	548,952	-0.06(-0.12%)
Apr 19, 2017	53.24	53.66	52.97	53.05	787,926	-0.06(-0.12%)
Apr 18, 2017	52.95	53.24	52.79	53.11	1,005,062	+0.15(+0.28%)
Apr 17, 2017	52.80	53.52	52.80	52.97	643,602	+0.11(+0.22%)
Apr 13, 2017	53.47	53.60	52.83	52.85	564,076	-0.66(-1.24%)
Apr 12, 2017	53.59	53.84	53.41	53.52	457,304	+0.03(+0.05%)
Apr 11, 2017	53.20	53.85	53.17	53.49	355,640	+0.07(+0.13%)
Apr 10, 2017		53.57	53.18	53.42	347,072	+0.03(+0.07%)
Apr 07, 2017	52.97	53.52	52.92	53.38	548,501	+0.34(+0.64%)
Apr 06, 2017	53.47	53.56	52.90	53.04	744,950	-0.43(-0.80%)
Apr 05, 2017	53.35	53.78	53.16	53.47	719,460	+0.33(+0.63%)
Apr 04, 2017	53.16	53.73	53.10	53.14	828,043	-0.20(-0.38%)
Apr 03, 2017	53.32	53.41	53.07	53.34	675,913	+0.01(+0.02%)
Mar 31, 2017	54.03	54.03	53.31	53.33	993,898	-0.54(-1.01%)
Mar 30, 2017	53.77	54.06	53.67	53.87	763,446	-0.04(-0.08%)
Mar 29, 2017	54.15	54.22	53.74	53.92	749,601	-0.15(-0.28%)
Mar 28, 2017	54.13	54.24	54.02	54.07	753,813	-0.09(-0.16%)
Mar 27, 2017	54.09	54.36	54.00	54.15	590,921	-0.32(-0.59%)
Mar 24, 2017	54.23	54.59	54.18	54.48	817,447	+0.24(+0.43%)
Mar 23, 2017	54.14	54.39	53.98	54.24	621,467	+0.10(+0.18%)
Mar 22, 2017	54.20	54.41	53.85	54.15	832,351	-0.09(-0.16%)
Mar 21, 2017	54.15	54.38	54.04	54.23	1,112,762	+0.16(+0.29%)
Mar 20, 2017	53.73	54.19	53.66	54.08	943,347	+0.20(+0.37%)
Mar 17, 2017	53.76	54.11	53.53	53.88	1,024,241	+0.03(+0.06%)
Mar 16, 2017	53.88	53.94	53.50	53.84	506,809	+0.16(+0.29%)
Mar 15, 2017	53.69	53.82	53.33	53.68	390,407	+0.08(+0.15%)
Mar 14, 2017	53.48	53.79	53.24	53.60	482,764	+0.19(+0.36%)
Mar 13, 2017	53.27	53.58	53.16	53.41	429,484	+0.13(+0.25%)
Mar 10, 2017	53.56	53.57	53.09	53.28	820,986	-0.03(-0.05%)
Mar 09, 2017	53.91	54.01	53.31	53.31	666,666	-0.48(-0.89%)
Mar 08, 2017	53.27	53.98	53.19	53.79	1,004,605	+0.49(+0.92%)
Mar 07, 2017	53.27	53.67	53.20	53.30	644,822	+0.09(+0.16%)
Mar 06, 2017	53.82	53.82	53.15	53.21	1,308,133	-0.50(-0.92%)
Mar 03, 2017	53.67	53.93	53.38	53.71	673,988	-0.02(-0.03%)
Mar 02, 2017	53.19	53.98	53.15	53.73	778,901	+0.29(+0.54%)
Mar 01, 2017	53.18	53.51	52.99	53.44	715,707	+0.59(+1.12%)
Feb 28, 2017	53.01	53.24	52.76	52.85	1,216,742	-0.13(-0.25%)
Feb 27, 2017	52.83	53.35	52.45	52.98	1,114,039	+0.03(+0.07%)
Feb 24, 2017	52.59	53.00	51.67	52.94	884,065	+0.30(+0.58%)
Feb 23, 2017	52.60	52.83	52.43	52.64	893,226	+0.12(+0.23%)
Feb 22, 2017	52.21	52.56	52.10	52.52	760,284	+0.40(+0.77%)
Feb 21, 2017	52.18	52.24	51.49	52.12	752,320	-0.15(-0.28%)
Feb 17, 2017		52.26	52.26	52.26	0	+0.17(+0.33%)
Feb 16, 2017	51.80	52.17	51.36	52.09	631,315	+0.37(+0.71%)
Feb 15, 2017	51.63	51.86	51.35	51.72	648,476	+0.12(+0.24%)
Feb 14, 2017	51.59	51.67	51.35	51.60	442,098	-0.25(-0.49%)
Feb 13, 2017	52.10	52.39	51.84	51.85	486,705	-0.34(-0.65%)
Feb 10, 2017	51.70	52.23	51.31	52.19	872,998	+0.70(+1.35%)
Feb 09, 2017	51.15	51.76	50.99	51.50	719,199	+0.46(+0.90%)
Feb 08, 2017	51.05	51.29	50.79	51.03	637,402	-0.23(-0.44%)
Feb 07, 2017	51.38	51.72	51.00	51.26	661,332	-0.16(-0.30%)
Feb 06, 2017	51.58	51.83	51.07	51.42	700,500	-0.24(-0.47%)
Feb 03, 2017	51.42	51.77	48.88	51.66	751,031	+0.10(+0.19%)
Feb 02, 2017	50.14	52.30	49.73	51.57	1,096,746	+0.40(+0.78%)

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.