Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.65	52.44	50.66	50.75	1,719,340	-0.57(-1.12%)
Apr 27, 2017	53.04	54.11	51.24	51.33	3,152,657	-2.80(-5.17%)
Apr 26, 2017	53.45	54.42	53.39	54.12	1,156,299	+0.80(+1.51%)
Apr 25, 2017	53.72	53.96	53.19	53.32	1,042,005	-0.12(-0.22%)
Apr 24, 2017	53.36	53.78	53.06	53.44	1,938,246	+0.75(+1.43%)
Apr 21, 2017	52.45	52.92	52.11	52.68	1,219,344	+0.37(+0.70%)
Apr 20, 2017	52.01	52.85	51.87	52.32	1,413,846	+0.60(+1.16%)
Apr 19, 2017	51.34	51.88	51.34	51.72	880,162	+0.63(+1.24%)
Apr 18, 2017	50.81	51.23	50.44	51.08	749,431	+0.02(+0.04%)
Apr 17, 2017	50.24	51.10	50.15	51.07	779,105	+1.01(+2.02%)
Apr 13, 2017	50.46	50.56	49.89	50.06	793,767	-0.37(-0.73%)
Apr 12, 2017	51.76	51.76	50.32	50.42	1,300,042	-1.49(-2.88%)
Apr 11, 2017	51.33	51.93	50.79	51.92	755,944	+0.38(+0.73%)
Apr 10, 2017	51.68	51.99	51.24	51.54	627,508	-0.15(-0.29%)
Apr 07, 2017	52.02	52.33	51.16	51.69	962,021	-0.48(-0.93%)
Apr 06, 2017	52.27	52.47	51.49	52.17	840,909	+0.10(+0.19%)
Apr 05, 2017	52.24	52.81	52.01	52.08	952,431	-0.03(-0.05%)
Apr 04, 2017	53.24	53.70	51.83	52.10	1,495,025	-1.35(-2.53%)
Apr 03, 2017	54.76	54.97	53.14	53.45	942,983	-1.28(-2.34%)
Mar 31, 2017	54.77	54.91	54.29	54.73	838,136	+0.02(+0.03%)
Mar 30, 2017	54.71	55.03	54.29	54.71	1,000,122	-0.07(-0.13%)
Mar 29, 2017	54.32	54.97	53.93	54.79	793,121	+0.39(+0.72%)
Mar 28, 2017	54.05	54.66	53.77	54.39	1,079,889	+0.26(+0.48%)
Mar 27, 2017	54.23	54.36	53.54	54.13	1,012,662	-0.83(-1.51%)
Mar 24, 2017	54.84	55.20	54.56	54.97	696,875	+0.43(+0.79%)
Mar 23, 2017	54.33	54.83	54.06	54.54	687,541	+0.09(+0.16%)
Mar 22, 2017	53.84	54.46	53.44	54.45	819,512	+0.58(+1.08%)
Mar 21, 2017	54.55	54.55	53.09	53.87	927,797	-0.45(-0.82%)
Mar 20, 2017	54.53	54.53	53.78	54.31	904,928	-0.21(-0.39%)
Mar 17, 2017	54.49	54.75	54.09	54.53	1,070,599	+0.03(+0.05%)
Mar 16, 2017	54.53	54.75	53.98	54.50	656,318	+0.13(+0.23%)
Mar 15, 2017	53.70	54.57	53.14	54.38	1,001,276	+1.20(+2.25%)
Mar 14, 2017	53.43	53.43	52.65	53.18	1,027,621	-0.35(-0.65%)
Mar 13, 2017	53.90	54.29	53.48	53.53	874,061	-0.63(-1.17%)
Mar 10, 2017	53.73	54.54	53.73	54.16	458,786	+0.30(+0.55%)
Mar 09, 2017	54.11	54.27	53.53	53.87	688,356	-0.46(-0.84%)
Mar 08, 2017	53.72	54.55	53.70	54.32	594,819	+0.60(+1.12%)
Mar 07, 2017	53.85	53.94	53.35	53.72	427,038	-0.27(-0.50%)
Mar 06, 2017	54.05	54.11	53.23	53.99	738,418	-0.26(-0.48%)
Mar 03, 2017	54.23	54.42	53.56	54.25	583,008	+0.16(+0.30%)
Mar 02, 2017	54.49	54.57	53.92	54.09	402,027	-0.43(-0.79%)
Mar 01, 2017	54.50	55.22	53.98	54.52	930,861	+0.96(+1.79%)
Feb 28, 2017	54.16	54.28	53.35	53.56	885,204	-0.78(-1.43%)
Feb 27, 2017	54.25	54.55	54.12	54.34	604,827	-0.05(-0.10%)
Feb 24, 2017	53.61	54.45	53.20	54.39	486,726	+0.61(+1.14%)
Feb 23, 2017	54.31	54.62	53.73	53.78	707,282	-0.54(-0.99%)
Feb 22, 2017	53.89	54.40	53.77	54.32	651,791	+0.44(+0.81%)
Feb 21, 2017	53.70	53.96	53.23	53.88	738,148	+0.37(+0.68%)
Feb 17, 2017		53.51	53.51	53.51	0	+0.09(+0.17%)
Feb 16, 2017	54.05	54.07	52.91	53.42	1,025,667	-0.71(-1.32%)
Feb 15, 2017	53.32	54.22	53.08	54.14	1,299,295	+0.86(+1.61%)
Feb 14, 2017	53.54	53.70	53.25	53.28	908,186	-0.44(-0.81%)
Feb 13, 2017	53.89	54.32	53.47	53.72	1,001,485	+0.04(+0.08%)
Feb 10, 2017	53.64	53.91	53.34	53.67	685,298	+0.26(+0.48%)
Feb 09, 2017	53.49	53.87	53.33	53.41	1,100,193	+0.03(+0.05%)
Feb 08, 2017	53.33	53.70	53.12	53.39	829,941	+0.02(+0.03%)
Feb 07, 2017	53.53	53.81	53.25	53.37	699,561	-0.11(-0.20%)
Feb 06, 2017	53.76	54.24	53.40	53.48	1,659,140	-0.82(-1.51%)
Feb 03, 2017	53.61	54.46	53.46	54.30	1,893,253	+0.89(+1.67%)
Feb 02, 2017	54.00	54.00	53.28	53.41	1,402,463	-0.81(-1.50%)

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.