Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.17	52.26	52.14	52.21	276,008	-0.10(-0.19%)
Apr 27, 2017	52.27	52.32	52.18	52.31	597,055	+0.12(+0.24%)
Apr 26, 2017	52.23	52.30	52.16	52.18	211,096	-0.02(-0.05%)
Apr 25, 2017	52.15	52.29	52.12	52.21	303,913	+0.31(+0.60%)
Apr 24, 2017	51.91	51.96	51.81	51.90	369,115	+0.38(+0.73%)
Apr 21, 2017	51.54	51.57	51.44	51.52	269,518	+0.16(+0.32%)
Apr 20, 2017	51.23	51.39	51.23	51.36	319,422	+0.46(+0.90%)
Apr 19, 2017	51.15	51.17	50.85	50.90	284,286	-0.21(-0.42%)
Apr 18, 2017	51.05	51.11	50.94	51.11	204,710	-0.38(-0.75%)
Apr 17, 2017	51.39	51.50	51.29	51.50	236,576	+0.52(+1.03%)
Apr 13, 2017	51.16	51.19	50.97	50.97	161,354	-0.26(-0.51%)
Apr 12, 2017	51.27	51.28	51.08	51.23	219,153	-0.08(-0.16%)
Apr 11, 2017	51.29	51.32	51.05	51.32	671,846	+0.12(+0.24%)
Apr 10, 2017	51.18	51.24	51.10	51.19	330,354	-0.08(-0.16%)
Apr 07, 2017	51.26	51.41	51.26	51.28	89,158	-0.04(-0.08%)
Apr 06, 2017	51.32	51.36	51.23	51.32	252,506	-0.25(-0.48%)
Apr 05, 2017	51.73	51.84	51.55	51.56	2,273,252	-0.25(-0.47%)
Apr 04, 2017	51.73	51.81	51.60	51.81	428,233	-0.14(-0.27%)
Apr 03, 2017	51.86	51.96	51.69	51.95	423,139	+0.13(+0.25%)
Mar 31, 2017	51.71	51.84	51.64	51.82	606,438	-0.37(-0.71%)
Mar 30, 2017	52.11	52.27	52.09	52.18	324,995	-0.20(-0.38%)
Mar 29, 2017	52.30	52.41	52.22	52.38	251,784	+0.13(+0.25%)
Mar 28, 2017	52.08	52.30	52.00	52.25	270,575	+0.44(+0.85%)
Mar 27, 2017	51.66	51.89	51.55	51.81	350,375	-0.07(-0.13%)
Mar 24, 2017	51.81	51.96	51.79	51.87	171,514	+0.34(+0.65%)
Mar 23, 2017	51.44	51.73	51.43	51.54	232,879	-0.02(-0.03%)
Mar 22, 2017	51.44	51.64	51.32	51.55	320,009	+0.04(+0.07%)
Mar 21, 2017	52.18	52.21	51.50	51.52	380,405	-0.46(-0.88%)
Mar 20, 2017	51.88	52.10	51.75	51.97	430,803	+0.13(+0.25%)
Mar 17, 2017	51.78	51.95	51.76	51.84	235,591	+0.19(+0.36%)
Mar 16, 2017	52.05	52.05	51.64	51.65	266,005	-0.12(-0.24%)
Mar 15, 2017	51.21	51.83	51.13	51.78	230,852	+0.78(+1.54%)
Mar 14, 2017	51.03	51.03	50.91	50.99	204,406	-0.27(-0.53%)
Mar 13, 2017	51.21	51.26	51.16	51.26	209,573	+0.23(+0.45%)
Mar 10, 2017	50.87	51.03	50.83	51.03	157,294	+0.48(+0.95%)
Mar 09, 2017	50.52	50.58	50.39	50.55	216,856	+0.01(+0.02%)
Mar 08, 2017	50.76	50.78	50.54	50.54	247,236	-0.27(-0.53%)
Mar 07, 2017	50.86	50.90	50.74	50.81	190,919	+0.10(+0.19%)
Mar 06, 2017	50.75	50.78	50.64	50.71	184,335	-0.10(-0.19%)
Mar 03, 2017	50.80	50.86	50.65	50.81	372,133	-0.02(-0.05%)
Mar 02, 2017	51.11	51.13	50.82	50.84	216,137	-0.55(-1.07%)
Mar 01, 2017	51.24	51.48	51.19	51.38	349,347	+0.48(+0.95%)
Feb 28, 2017	50.92	51.04	50.81	50.90	345,267	-0.02(-0.05%)
Feb 27, 2017	50.91	50.98	50.83	50.93	183,806	-0.16(-0.30%)
Feb 24, 2017	50.90	51.10	50.90	51.08	186,638	-0.29(-0.57%)
Feb 23, 2017	51.47	51.49	51.29	51.38	161,942	+0.04(+0.08%)
Feb 22, 2017	51.12	51.34	51.12	51.34	249,899	+0.09(+0.18%)
Feb 21, 2017	51.07	51.28	51.03	51.25	235,376	+0.41(+0.80%)
Feb 17, 2017		50.84	50.84	50.84	0	-0.02(-0.03%)
Feb 16, 2017	50.88	50.89	50.72	50.85	233,282	-0.09(-0.18%)
Feb 15, 2017	50.61	50.94	50.57	50.94	270,271	+0.20(+0.40%)
Feb 14, 2017	50.67	50.75	50.39	50.74	446,976	-0.12(-0.24%)
Feb 13, 2017	50.78	50.96	50.77	50.86	189,422	+0.16(+0.32%)
Feb 10, 2017	50.53	50.71	50.53	50.70	279,313	+0.39(+0.78%)
Feb 09, 2017	50.24	50.38	50.09	50.31	1,314,494	+0.02(+0.03%)
Feb 08, 2017	50.29	50.33	50.21	50.29	202,035	+0.19(+0.38%)
Feb 07, 2017	50.08	50.18	50.08	50.10	200,599	-0.11(-0.23%)
Feb 06, 2017	50.10	50.23	50.03	50.22	175,187	-0.22(-0.44%)
Feb 03, 2017	50.23	50.46	50.22	50.44	712,097	+0.26(+0.52%)
Feb 02, 2017	50.04	50.20	50.04	50.18	688,532	+0.11(+0.21%)

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.