Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	59.36	59.57	59.05	59.12	11,917,075	-0.27(-0.45%)
Apr 27, 2017	59.98	59.99	58.93	59.39	14,025,715	-0.71(-1.18%)
Apr 26, 2017	60.04	60.70	59.96	60.10	16,057,853	-0.11(-0.18%)
Apr 25, 2017	60.08	60.79	60.00	60.21	21,593,420	+0.77(+1.30%)
Apr 24, 2017	59.18	59.71	59.07	59.44	24,399,956	+1.72(+2.98%)
Apr 21, 2017	58.38	58.44	57.63	57.72	15,255,858	-0.69(-1.18%)
Apr 20, 2017	58.17	58.65	57.55	58.41	17,073,088	+0.68(+1.18%)
Apr 19, 2017	58.85	59.09	57.60	57.73	18,103,668	-0.69(-1.18%)
Apr 18, 2017	58.58	58.89	58.07	58.42	16,890,736	-0.57(-0.97%)
Apr 17, 2017	58.36	59.06	57.92	58.99	14,656,229	+0.95(+1.64%)
Apr 13, 2017	58.30	59.73	57.68	58.04	31,784,350	-0.47(-0.80%)
Apr 12, 2017	59.09	59.12	58.27	58.51	15,215,275	-0.52(-0.88%)
Apr 11, 2017	58.68	59.05	58.08	59.03	15,247,233	-0.25(-0.42%)
Apr 10, 2017	59.36	59.98	58.98	59.28	12,096,712	-0.15(-0.25%)
Apr 07, 2017	59.33	59.88	59.26	59.43	13,449,323	-0.46(-0.77%)
Apr 06, 2017	59.44	60.23	59.01	59.89	13,804,048	+0.30(+0.50%)
Apr 05, 2017	60.50	61.02	59.53	59.59	20,293,380	-0.09(-0.15%)
Apr 04, 2017	59.29	59.95	59.20	59.68	9,744,954	+0.00(+0.00%)
Apr 03, 2017	59.93	60.09	58.65	59.68	15,460,515	-0.14(-0.23%)
Mar 31, 2017	60.31	60.51	59.79	59.82	14,407,879	-0.69(-1.14%)
Mar 30, 2017	59.39	60.83	59.36	60.51	14,885,977	+1.12(+1.89%)
Mar 29, 2017	59.53	59.88	59.27	59.39	13,457,434	-0.03(-0.05%)
Mar 28, 2017	58.19	59.66	58.12	59.42	15,390,917	+1.09(+1.87%)
Mar 27, 2017	56.85	58.45	56.55	58.33	17,256,980	+0.26(+0.45%)
Mar 24, 2017	58.33	58.54	57.60	58.07	13,504,446	+0.02(+0.03%)
Mar 23, 2017	57.76	58.82	57.53	58.05	16,914,204	+0.28(+0.48%)
Mar 22, 2017	57.41	58.39	56.90	57.77	25,645,518	-0.27(-0.47%)
Mar 21, 2017	60.13	60.20	57.95	58.04	34,136,492	-1.55(-2.60%)
Mar 20, 2017	60.10	60.38	59.59	59.59	14,812,274	-0.78(-1.29%)
Mar 17, 2017	61.16	61.27	60.20	60.37	32,281,850	-0.78(-1.28%)
Mar 16, 2017	61.05	61.41	60.77	61.15	15,197,653	+0.31(+0.51%)
Mar 15, 2017	61.70	61.78	60.45	60.84	20,082,430	-0.60(-0.98%)
Mar 14, 2017	61.33	61.47	60.81	61.44	11,818,967	-0.09(-0.15%)
Mar 13, 2017	61.54	61.79	60.98	61.53	13,480,637	+0.04(+0.07%)
Mar 10, 2017	61.94	62.03	60.92	61.49	17,421,872	-0.06(-0.10%)
Mar 09, 2017	61.36	62.09	61.23	61.55	21,425,300	+0.44(+0.72%)
Mar 08, 2017	61.56	62.53	61.06	61.11	30,718,156	+0.61(+1.01%)
Mar 07, 2017	60.19	60.71	59.77	60.50	17,296,300	+0.22(+0.36%)
Mar 06, 2017	60.80	60.88	60.26	60.28	14,977,200	-0.72(-1.18%)
Mar 03, 2017	60.39	61.25	60.33	61.00	15,188,780	+0.37(+0.61%)
Mar 02, 2017	61.68	61.87	60.59	60.63	17,262,786	-0.91(-1.48%)
Mar 01, 2017	61.20	61.94	61.00	61.54	26,419,668	+1.73(+2.89%)
Feb 28, 2017	59.67	60.09	59.48	59.81	17,234,992	-0.21(-0.35%)
Feb 27, 2017	59.56	60.24	59.41	60.02	15,711,367	+0.46(+0.77%)
Feb 24, 2017	59.88	60.18	59.11	59.56	19,900,288	-1.06(-1.75%)
Feb 23, 2017	60.64	60.84	60.23	60.62	14,621,567	+0.00(+0.00%)
Feb 22, 2017	60.18	60.95	60.02	60.62	16,021,999	+0.07(+0.12%)
Feb 21, 2017	60.29	60.69	60.23	60.55	15,808,021	+0.38(+0.63%)
Feb 17, 2017		60.17	60.17	60.17	0	-0.21(-0.35%)
Feb 16, 2017	60.35	60.50	59.76	60.38	15,913,412	-0.12(-0.20%)
Feb 15, 2017	60.16	60.87	59.70	60.50	22,415,208	+0.67(+1.12%)
Feb 14, 2017	59.00	60.11	58.75	59.83	22,353,952	+0.88(+1.49%)
Feb 13, 2017	57.99	59.37	57.99	58.95	22,778,908	+1.32(+2.29%)
Feb 10, 2017	57.82	57.95	57.13	57.63	14,421,653	+0.37(+0.65%)
Feb 09, 2017	56.32	57.54	56.37	57.26	18,052,308	+0.94(+1.67%)
Feb 08, 2017	56.92	56.92	56.14	56.32	18,623,454	-0.87(-1.52%)
Feb 07, 2017	58.00	58.07	57.01	57.19	13,991,138	-0.45(-0.78%)
Feb 06, 2017	57.51	58.35	57.34	57.64	15,676,903	-0.12(-0.21%)
Feb 03, 2017	57.04	57.88	56.59	57.76	21,404,140	+1.78(+3.18%)
Feb 02, 2017	55.49	56.21	55.23	55.98	15,585,143	-0.07(-0.12%)

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.