Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	60.55	64.11	60.13	62.64	10,839,793	+4.54(+7.81%)
Apr 27, 2017	57.58	58.49	57.43	58.10	4,707,760	+0.51(+0.89%)
Apr 26, 2017	57.69	58.00	57.51	57.59	3,898,270	+0.08(+0.13%)
Apr 25, 2017	57.41	58.28	57.20	57.51	2,748,675	+0.15(+0.27%)
Apr 24, 2017	57.56	57.56	56.73	57.35	2,211,644	+0.31(+0.54%)
Apr 21, 2017	57.44	57.54	56.76	57.05	1,425,570	-0.37(-0.64%)
Apr 20, 2017	56.83	57.54	56.47	57.41	1,510,392	+0.66(+1.16%)
Apr 19, 2017	56.70	57.11	56.60	56.76	1,839,962	+0.35(+0.62%)
Apr 18, 2017	56.84	56.85	56.19	56.41	1,633,524	-0.45(-0.80%)
Apr 17, 2017	56.62	57.07	56.48	56.86	1,839,262	+0.16(+0.29%)
Apr 13, 2017	56.78	57.06	56.57	56.70	1,586,749	-0.15(-0.27%)
Apr 12, 2017	57.19	57.83	56.61	56.85	2,258,049	-0.84(-1.46%)
Apr 11, 2017	57.25	57.74	57.09	57.69	2,010,210	+0.39(+0.68%)
Apr 10, 2017	57.63	57.66	57.11	57.31	1,672,965	-0.35(-0.60%)
Apr 07, 2017	57.59	57.84	57.05	57.65	2,638,590	+0.11(+0.18%)
Apr 06, 2017	57.15	57.57	56.94	57.55	2,576,958	+0.42(+0.73%)
Apr 05, 2017	57.22	58.02	57.00	57.13	2,437,044	-0.09(-0.15%)
Apr 04, 2017	56.90	57.25	56.66	57.22	2,471,393	+0.15(+0.25%)
Apr 03, 2017	56.80	57.21	56.50	57.07	4,511,442	+0.15(+0.25%)
Mar 31, 2017	57.20	57.32	56.81	56.93	2,526,397	-0.31(-0.54%)
Mar 30, 2017	57.00	57.29	56.62	57.24	2,360,817	+0.03(+0.05%)
Mar 29, 2017	57.09	57.88	56.99	57.21	2,753,013	-0.12(-0.20%)
Mar 28, 2017	57.19	57.48	57.06	57.33	2,108,951	-0.03(-0.05%)
Mar 27, 2017	55.73	57.55	55.60	57.35	6,293,275	+1.47(+2.63%)
Mar 24, 2017	54.94	56.23	54.67	55.88	3,924,688	+1.20(+2.19%)
Mar 23, 2017	54.60	54.98	54.34	54.69	2,443,063	+0.13(+0.23%)
Mar 22, 2017	55.05	55.14	54.36	54.56	3,589,064	-0.40(-0.72%)
Mar 21, 2017	54.92	55.19	54.41	54.96	3,159,370	+0.23(+0.42%)
Mar 20, 2017	54.83	54.93	54.48	54.72	2,378,671	-0.04(-0.07%)
Mar 17, 2017	54.71	55.17	54.30	54.76	4,920,776	+0.25(+0.46%)
Mar 16, 2017	53.93	54.55	53.69	54.51	2,462,734	+0.62(+1.15%)
Mar 15, 2017	53.43	54.02	53.34	53.89	2,562,583	+0.60(+1.13%)
Mar 14, 2017	53.49	53.58	52.71	53.29	2,596,160	-0.38(-0.70%)
Mar 13, 2017	53.49	53.72	53.09	53.67	1,435,540	+0.23(+0.43%)
Mar 10, 2017	53.30	53.67	52.89	53.44	2,850,772	+0.45(+0.86%)
Mar 09, 2017	52.81	53.04	52.32	52.98	2,545,486	+0.39(+0.74%)
Mar 08, 2017	53.19	53.28	52.25	52.60	3,114,502	-0.58(-1.09%)
Mar 07, 2017	53.18	53.39	52.78	53.18	2,814,407	-0.11(-0.20%)
Mar 06, 2017	53.79	53.85	53.27	53.28	2,667,444	-0.64(-1.18%)
Mar 03, 2017	53.74	53.96	53.43	53.92	1,992,424	+0.16(+0.31%)
Mar 02, 2017	53.52	53.79	53.20	53.76	2,204,260	+0.12(+0.22%)
Mar 01, 2017	53.67	53.78	53.01	53.64	1,870,102	+0.40(+0.74%)
Feb 28, 2017	53.54	53.72	53.11	53.24	2,548,752	-0.30(-0.56%)
Feb 27, 2017	53.75	53.88	52.91	53.54	1,471,828	-0.25(-0.47%)
Feb 24, 2017	52.77	53.81	52.66	53.80	1,807,635	+0.21(+0.40%)
Feb 23, 2017	53.56	53.76	53.29	53.58	1,477,528	+0.02(+0.04%)
Feb 22, 2017	53.64	54.12	53.40	53.56	1,847,701	+0.10(+0.18%)
Feb 21, 2017	54.24	54.74	53.20	53.47	3,065,283	-0.85(-1.57%)
Feb 17, 2017		54.32	54.32	54.32	0	+0.52(+0.97%)
Feb 16, 2017	53.44	53.82	52.99	53.80	2,502,011	+0.52(+0.98%)
Feb 15, 2017	52.64	53.47	52.58	53.27	3,691,589	+0.50(+0.95%)
Feb 14, 2017	50.91	52.80	50.90	52.77	4,853,426	+1.96(+3.87%)
Feb 13, 2017	49.85	50.84	49.59	50.81	3,748,191	+0.99(+1.98%)
Feb 10, 2017	49.82	50.99	49.62	49.82	8,587,934	-2.30(-4.42%)
Feb 09, 2017	51.43	52.34	51.27	52.12	3,014,743	+0.92(+1.79%)
Feb 08, 2017	51.74	51.91	50.99	51.20	3,637,548	-0.65(-1.25%)
Feb 07, 2017	52.31	52.31	51.56	51.85	3,316,625	-0.44(-0.83%)
Feb 06, 2017	51.74	52.32	51.51	52.29	3,028,849	+0.38(+0.73%)
Feb 03, 2017	51.69	51.98	50.46	51.91	4,498,053	+0.04(+0.07%)
Feb 02, 2017	52.05	52.34	51.58	51.87	4,411,691	-0.23(-0.45%)

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.