Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.26	51.30	51.22	51.28	11,441	-0.10(-0.20%)
Apr 27, 2017	51.32	51.44	51.30	51.38	57,029	-0.02(-0.04%)
Apr 26, 2017	51.46	51.50	51.37	51.40	12,622	-0.11(-0.22%)
Apr 25, 2017	51.49	51.52	51.45	51.51	4,873	+0.33(+0.65%)
Apr 24, 2017	51.20	51.20	51.15	51.18	4,248	+0.68(+1.35%)
Apr 21, 2017	50.46	50.50	50.42	50.50	1,278	+0.01(+0.02%)
Apr 20, 2017	50.49	50.51	50.49	50.49	2,624	+0.33(+0.65%)
Apr 19, 2017	50.33	50.33	50.16	50.16	2,194	-0.14(-0.28%)
Apr 18, 2017	50.14	50.30	50.08	50.30	5,736	-0.17(-0.33%)
Apr 17, 2017	50.24	50.48	50.24	50.47	2,303	+0.29(+0.57%)
Apr 13, 2017	50.34	50.38	50.14	50.18	3,936	-0.11(-0.21%)
Apr 12, 2017	50.35	50.35	50.29	50.29	1,209	-0.02(-0.05%)
Apr 11, 2017	50.27	50.34	50.16	50.31	5,110	+0.02(+0.04%)
Apr 10, 2017	50.30	50.30	50.29	50.29	343	-0.04(-0.07%)
Apr 07, 2017	50.33	50.40	50.32	50.33	3,421	+0.06(+0.12%)
Apr 06, 2017	50.48	50.48	50.26	50.27	2,667	-0.22(-0.43%)
Apr 05, 2017	50.53	50.65	50.49	50.49	6,250	-0.06(-0.11%)
Apr 04, 2017	50.42	50.80	50.42	50.54	6,487	-0.00(-0.01%)
Apr 03, 2017	50.61	50.62	50.43	50.55	4,691	-0.11(-0.21%)
Mar 31, 2017	50.60	50.71	50.60	50.66	7,502	-0.09(-0.18%)
Mar 30, 2017	50.77	50.83	50.72	50.75	7,072	-0.08(-0.15%)
Mar 29, 2017	50.72	50.83	50.70	50.83	4,851	+0.01(+0.02%)
Mar 28, 2017	50.55	50.82	50.55	50.81	2,379	+0.23(+0.46%)
Mar 27, 2017	50.34	50.58	50.34	50.58	3,241	+0.13(+0.26%)
Mar 24, 2017	50.48	50.55	50.38	50.45	4,416	+0.12(+0.24%)
Mar 23, 2017	50.48	50.48	50.31	50.33	4,761	+0.09(+0.17%)
Mar 22, 2017	50.06	50.27	50.06	50.24	1,517	+0.15(+0.31%)
Mar 21, 2017	50.62	50.62	50.09	50.09	3,619	-0.39(-0.77%)
Mar 20, 2017	50.53	50.54	50.36	50.48	2,557	+0.06(+0.12%)
Mar 17, 2017	50.40	50.52	50.32	50.41	12,265	+0.16(+0.31%)
Mar 16, 2017	50.51	50.51	50.26	50.26	10,968	+0.05(+0.09%)
Mar 15, 2017	49.79	50.23	49.75	50.21	11,265	+0.67(+1.35%)
Mar 14, 2017	49.56	49.62	49.50	49.54	14,961	-0.28(-0.56%)
Mar 13, 2017	49.82	49.86	49.74	49.82	12,100	+0.19(+0.37%)
Mar 10, 2017	49.56	49.65	49.52	49.63	9,830	+0.38(+0.77%)
Mar 09, 2017	49.35	49.35	49.18	49.25	11,851	+0.06(+0.11%)
Mar 08, 2017	49.33	49.42	49.20	49.20	12,878	-0.20(-0.41%)
Mar 07, 2017	49.58	49.59	49.40	49.40	15,543	-0.06(-0.11%)
Mar 06, 2017	49.55	49.55	49.41	49.46	17,545	-0.14(-0.28%)
Mar 03, 2017	49.58	49.65	49.48	49.60	16,431	+0.06(+0.11%)
Mar 02, 2017	49.80	49.80	49.53	49.54	9,955	-0.40(-0.80%)
Mar 01, 2017	49.86	50.06	49.86	49.94	8,617	+0.35(+0.71%)
Feb 28, 2017	49.69	49.69	49.59	49.59	4,834	-0.05(-0.09%)
Feb 27, 2017	49.62	49.70	49.60	49.63	6,880	-0.04(-0.09%)
Feb 24, 2017	49.65	49.73	49.61	49.68	11,381	-0.20(-0.40%)
Feb 23, 2017	50.01	50.01	49.85	49.88	43,297	+0.13(+0.27%)
Feb 22, 2017	49.73	49.78	49.61	49.74	43,585	+0.09(+0.19%)
Feb 21, 2017	49.73	49.79	49.61	49.65	194,697	+0.05(+0.09%)
Feb 17, 2017		49.61	49.61	49.61	0	-0.04(-0.09%)
Feb 16, 2017	49.65	49.67	49.60	49.65	2,120	-0.03(-0.06%)
Feb 15, 2017	49.34	49.70	49.34	49.68	8,388	+0.20(+0.40%)
Feb 14, 2017	49.42	49.53	49.31	49.48	3,703	-0.00(-0.00%)
Feb 13, 2017	49.55	49.58	49.48	49.48	2,641	+0.11(+0.22%)
Feb 10, 2017	49.23	49.38	49.23	49.38	1,027	+0.30(+0.61%)
Feb 09, 2017	49.09	49.17	49.08	49.08	4,144	+0.11(+0.23%)
Feb 08, 2017	48.91	48.96	48.90	48.96	3,183	+0.13(+0.27%)
Feb 07, 2017	48.88	48.88	48.82	48.83	1,818	+0.02(+0.04%)
Feb 06, 2017	48.85	48.85	48.72	48.82	1,936	-0.25(-0.51%)
Feb 03, 2017	49.01	49.08	49.01	49.07	1,411	+0.23(+0.48%)
Feb 02, 2017	48.89	48.89	48.73	48.83	5,396	+0.04(+0.08%)

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.