Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.45	53.61	53.16	53.37	3,024,404	-0.29(-0.54%)
Apr 27, 2017	53.70	54.05	53.51	53.66	1,797,056	+0.07(+0.12%)
Apr 26, 2017	54.08	54.10	53.54	53.59	2,539,053	-0.50(-0.92%)
Apr 25, 2017	55.18	55.53	53.81	54.09	5,991,991	-0.22(-0.40%)
Apr 24, 2017	54.53	54.63	53.92	54.31	2,934,051	+0.21(+0.38%)
Apr 21, 2017	54.10	54.41	53.72	54.10	3,700,749	+0.08(+0.15%)
Apr 20, 2017	53.71	54.36	53.65	54.02	2,927,852	+0.34(+0.63%)
Apr 19, 2017	54.14	54.26	53.61	53.67	2,614,274	-0.51(-0.94%)
Apr 18, 2017	53.49	54.48	53.33	54.18	4,830,036	+0.65(+1.21%)
Apr 17, 2017	52.85	53.82	52.65	53.53	3,021,832	+0.82(+1.56%)
Apr 13, 2017	53.47	53.52	52.69	52.71	2,528,910	-0.66(-1.23%)
Apr 12, 2017	52.05	53.48	51.94	53.37	4,680,162	+1.16(+2.23%)
Apr 11, 2017	51.88	52.20	51.80	52.20	1,979,547	+0.17(+0.34%)
Apr 10, 2017	51.71	52.22	51.51	52.03	2,078,635	+0.41(+0.79%)
Apr 07, 2017	51.99	52.08	51.55	51.62	2,978,492	-0.38(-0.73%)
Apr 06, 2017	51.42	52.10	51.31	52.01	2,742,063	+0.56(+1.08%)
Apr 05, 2017	51.56	51.98	51.26	51.45	2,599,897	-0.10(-0.19%)
Apr 04, 2017	51.43	51.58	51.08	51.55	3,416,218	+0.07(+0.15%)
Apr 03, 2017	51.46	51.78	51.24	51.47	1,880,907	+0.22(+0.44%)
Mar 31, 2017	51.18	51.57	51.14	51.25	2,978,789	+0.06(+0.11%)
Mar 30, 2017	51.38	51.53	51.15	51.19	1,874,803	-0.20(-0.39%)
Mar 29, 2017	51.39	51.66	51.17	51.39	2,046,316	+0.05(+0.10%)
Mar 28, 2017	51.27	51.47	50.88	51.34	2,564,425	-0.02(-0.03%)
Mar 27, 2017	51.57	52.21	51.27	51.36	2,278,232	-0.61(-1.17%)
Mar 24, 2017	51.91	52.15	51.75	51.96	2,003,848	+0.20(+0.39%)
Mar 23, 2017	51.91	52.36	51.68	51.76	2,042,016	-0.32(-0.62%)
Mar 22, 2017	51.71	52.17	51.23	52.09	2,408,147	+0.38(+0.74%)
Mar 21, 2017	51.73	51.77	51.12	51.71	2,974,506	-0.08(-0.16%)
Mar 20, 2017	51.36	51.88	51.12	51.79	2,557,508	+0.43(+0.84%)
Mar 17, 2017	51.54	51.72	51.17	51.36	4,966,897	-0.13(-0.26%)
Mar 16, 2017	52.24	52.24	50.83	51.49	5,121,789	-0.91(-1.74%)
Mar 15, 2017	52.23	52.70	51.75	52.40	2,414,503	+0.36(+0.69%)
Mar 14, 2017	52.83	52.93	51.70	52.05	2,481,367	-0.77(-1.46%)
Mar 13, 2017	52.89	53.09	52.55	52.82	4,324,978	+0.04(+0.08%)
Mar 10, 2017	51.81	52.87	51.81	52.78	2,984,329	+1.05(+2.02%)
Mar 09, 2017	51.61	51.81	51.44	51.73	1,801,218	+0.31(+0.60%)
Mar 08, 2017	51.51	52.15	51.24	51.42	3,254,019	+0.02(+0.05%)
Mar 07, 2017	51.36	51.96	51.29	51.40	3,892,405	-0.08(-0.16%)
Mar 06, 2017	51.24	51.74	50.67	51.48	5,854,366	-1.34(-2.53%)
Mar 03, 2017	52.39	52.85	52.08	52.82	2,727,769	+0.42(+0.79%)
Mar 02, 2017	53.45	53.45	52.35	52.40	3,383,545	-0.91(-1.71%)
Mar 01, 2017	52.01	53.42	51.99	53.32	4,776,723	+1.36(+2.62%)
Feb 28, 2017	51.66	52.26	51.62	51.96	3,462,096	+0.17(+0.32%)
Feb 27, 2017	52.01	52.17	51.51	51.79	3,478,214	-0.08(-0.15%)
Feb 24, 2017	51.67	52.34	51.40	51.87	3,499,157	-0.12(-0.22%)
Feb 23, 2017	52.35	52.61	51.71	51.98	2,887,568	-0.33(-0.63%)
Feb 22, 2017	52.42	52.97	51.84	52.32	5,484,060	-0.07(-0.14%)
Feb 21, 2017	54.09	54.51	52.27	52.39	7,751,541	-1.61(-2.99%)
Feb 17, 2017		54.00	54.00	54.00	0	+0.30(+0.55%)
Feb 16, 2017	53.99	54.09	52.84	53.71	4,610,206	-0.36(-0.66%)
Feb 15, 2017	53.80	54.14	53.63	54.06	2,831,292	+0.27(+0.51%)
Feb 14, 2017	53.79	54.17	53.53	53.79	2,418,994	-0.25(-0.46%)
Feb 13, 2017	54.02	54.18	53.79	54.04	2,112,962	+0.20(+0.37%)
Feb 10, 2017	54.19	54.19	53.58	53.84	3,246,372	-0.27(-0.50%)
Feb 09, 2017	53.83	54.57	53.58	54.11	3,306,247	+0.28(+0.52%)
Feb 08, 2017	53.44	53.96	53.32	53.83	4,219,455	+0.33(+0.62%)
Feb 07, 2017	52.47	54.85	52.26	53.50	7,782,373	+1.26(+2.41%)
Feb 06, 2017	55.44	55.56	51.39	52.24	11,034,498	-1.87(-3.46%)
Feb 03, 2017	54.23	54.69	53.74	54.11	4,890,751	+0.17(+0.32%)
Feb 02, 2017	53.21	54.24	52.98	53.94	4,235,614	+0.73(+1.37%)

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.