Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.39	54.52	54.28	54.48	2,324,509	-0.02(-0.03%)
Apr 27, 2017	54.62	54.68	54.42	54.49	3,979,527	-0.07(-0.13%)
Apr 26, 2017	54.58	54.75	54.42	54.56	2,038,667	-0.11(-0.21%)
Apr 25, 2017	54.58	54.81	54.56	54.68	2,791,219	+0.83(+1.55%)
Apr 24, 2017	54.04	54.12	53.63	53.84	2,387,120	+0.37(+0.69%)
Apr 21, 2017	53.38	53.52	53.23	53.48	3,204,695	+0.41(+0.78%)
Apr 20, 2017	52.75	53.06	52.75	53.06	2,523,555	+1.02(+1.96%)
Apr 19, 2017	52.41	52.47	52.02	52.05	2,585,151	-0.20(-0.39%)
Apr 18, 2017	52.43	52.46	52.06	52.25	2,635,249	-0.84(-1.59%)
Apr 17, 2017	52.76	53.09	52.69	53.09	2,230,831	+0.53(+1.00%)
Apr 13, 2017	52.75	52.90	52.56	52.56	3,406,579	+0.19(+0.37%)
Apr 12, 2017	52.13	52.41	52.02	52.37	4,328,296	+0.52(+1.00%)
Apr 11, 2017	51.98	52.05	51.66	51.85	4,156,644	-0.36(-0.69%)
Apr 10, 2017	52.48	52.48	52.11	52.21	3,985,149	-0.73(-1.38%)
Apr 07, 2017	53.13	53.20	52.90	52.94	2,442,404	-0.44(-0.82%)
Apr 06, 2017	53.36	53.41	53.28	53.38	2,019,261	-0.17(-0.31%)
Apr 05, 2017	53.72	53.87	53.50	53.55	2,467,393	-0.41(-0.76%)
Apr 04, 2017	53.77	54.05	53.77	53.96	1,935,650	-0.49(-0.90%)
Apr 03, 2017	54.27	54.48	54.15	54.45	2,030,453	+0.18(+0.32%)
Mar 31, 2017	54.35	54.49	54.27	54.27	2,189,098	-0.25(-0.45%)
Mar 30, 2017	54.46	54.66	54.43	54.52	1,532,646	-0.32(-0.58%)
Mar 29, 2017	54.76	54.86	54.63	54.84	2,598,699	+0.10(+0.18%)
Mar 28, 2017	54.51	54.81	54.51	54.74	3,539,933	-0.04(-0.06%)
Mar 27, 2017	54.62	54.81	54.49	54.77	1,612,480	-0.03(-0.05%)
Mar 24, 2017	54.54	54.87	54.48	54.80	2,231,658	+0.34(+0.63%)
Mar 23, 2017	54.59	54.73	54.34	54.46	2,603,837	-0.24(-0.43%)
Mar 22, 2017	54.30	54.77	54.27	54.70	2,384,755	+0.46(+0.84%)
Mar 21, 2017	54.93	55.07	54.24	54.24	3,898,634	-0.35(-0.64%)
Mar 20, 2017	54.37	54.77	54.37	54.59	3,378,707	+0.82(+1.53%)
Mar 17, 2017	53.74	53.87	53.69	53.77	2,784,406	+0.11(+0.21%)
Mar 16, 2017	53.78	53.87	53.48	53.65	4,327,929	-0.13(-0.24%)
Mar 15, 2017	52.42	53.86	52.39	53.78	6,099,727	+1.72(+3.30%)
Mar 14, 2017	52.23	52.23	52.03	52.06	1,692,197	+0.04(+0.07%)
Mar 13, 2017	51.71	52.05	51.71	52.03	3,773,345	+0.83(+1.63%)
Mar 10, 2017	50.95	51.26	50.84	51.20	2,066,443	+0.81(+1.60%)
Mar 09, 2017	50.61	50.61	50.19	50.39	2,089,845	-0.34(-0.67%)
Mar 08, 2017	50.99	51.06	50.70	50.73	1,628,812	-0.21(-0.41%)
Mar 07, 2017	50.87	51.04	50.80	50.94	2,368,393	+0.33(+0.66%)
Mar 06, 2017	50.48	50.66	50.47	50.61	2,025,433	-0.04(-0.07%)
Mar 03, 2017	50.60	50.69	50.34	50.64	3,081,738	-0.38(-0.74%)
Mar 02, 2017	51.48	51.50	50.95	51.02	2,446,498	-0.69(-1.34%)
Mar 01, 2017	51.38	51.77	51.33	51.71	2,905,809	+0.34(+0.67%)
Feb 28, 2017	51.78	51.80	51.31	51.37	2,788,776	-0.10(-0.19%)
Feb 27, 2017	51.57	51.65	51.33	51.47	1,435,939	-0.35(-0.68%)
Feb 24, 2017	51.69	51.84	51.68	51.82	1,148,338	-0.39(-0.76%)
Feb 23, 2017	52.24	52.43	52.17	52.21	2,415,473	+0.28(+0.54%)
Feb 22, 2017	51.71	51.96	51.62	51.93	1,495,511	+0.11(+0.22%)
Feb 21, 2017	51.58	51.84	51.50	51.82	1,797,162	+0.96(+1.90%)
Feb 17, 2017		50.85	50.85	50.85	0	-0.16(-0.31%)
Feb 16, 2017	51.22	51.26	50.98	51.01	2,663,974	-0.57(-1.11%)
Feb 15, 2017	51.02	51.61	50.95	51.58	2,115,719	+0.58(+1.14%)
Feb 14, 2017	50.99	51.03	50.64	51.00	2,601,509	+0.05(+0.10%)
Feb 13, 2017	50.81	50.98	50.66	50.95	2,041,590	-0.03(-0.07%)
Feb 10, 2017	50.74	51.00	50.68	50.98	3,131,074	+0.04(+0.09%)
Feb 09, 2017	50.89	51.05	50.85	50.94	2,300,056	+0.05(+0.10%)
Feb 08, 2017	50.78	50.97	50.76	50.89	2,195,174	-0.19(-0.38%)
Feb 07, 2017	51.02	51.12	50.94	51.08	1,695,335	-0.51(-0.99%)
Feb 06, 2017	51.55	51.63	51.45	51.59	1,615,498	-0.09(-0.17%)
Feb 03, 2017	51.56	51.84	51.48	51.68	1,911,990	+0.41(+0.80%)
Feb 02, 2017	51.29	51.43	51.15	51.27	2,430,135	+0.47(+0.93%)

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.