Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	60.58	60.58	60.58	60.58	684	-0.11(-0.18%)
Apr 27, 2017	60.55	60.69	60.40	60.69	3,451	+1.96(+3.34%)
Apr 26, 2017	58.92	58.92	58.65	58.73	3,089	+0.20(+0.34%)
Apr 25, 2017	58.53	58.53	58.53	58.53	942	-0.06(-0.10%)
Apr 24, 2017	58.77	58.81	58.42	58.59	1,934	+0.55(+0.95%)
Apr 21, 2017	57.69	58.11	57.69	58.04	2,245	-0.60(-1.02%)
Apr 20, 2017	58.47	58.71	58.47	58.64	1,767	-0.15(-0.26%)
Apr 19, 2017	59.09	59.09	58.79	58.79	1,244	+0.52(+0.89%)
Apr 18, 2017	56.82	58.27	56.82	58.27	2,473	+2.13(+3.79%)
Apr 17, 2017	55.08	56.14	55.08	56.14	6,838	+0.45(+0.81%)
Apr 13, 2017	55.70	56.01	55.69	55.69	1,324	+0.47(+0.85%)
Apr 12, 2017	54.82	55.65	54.76	55.22	4,587	-0.39(-0.70%)
Apr 11, 2017	55.55	55.61	55.55	55.61	1,618	+0.80(+1.46%)
Apr 10, 2017	54.32	54.81	54.32	54.81	2,033	+0.68(+1.26%)
Apr 07, 2017	53.27	54.16	53.27	54.13	1,313	+0.18(+0.33%)
Apr 06, 2017	53.25	53.95	53.21	53.95	1,616	+1.47(+2.80%)
Apr 05, 2017	52.27	52.90	52.27	52.48	1,310	-0.19(-0.36%)
Apr 04, 2017	52.48	52.67	52.48	52.67	1,834	+0.30(+0.57%)
Apr 03, 2017	52.47	52.47	52.30	52.37	1,343	-0.61(-1.14%)
Mar 31, 2017	51.89	53.40	51.89	52.98	1,412	-0.37(-0.68%)
Mar 30, 2017	52.95	53.34	52.43	53.34	1,084	+1.25(+2.40%)
Mar 29, 2017	51.13	53.16	51.13	52.09	8,214	-0.50(-0.96%)
Mar 28, 2017	52.94	52.94	52.49	52.59	2,399	-0.27(-0.50%)
Mar 27, 2017	52.57	52.86	52.57	52.86	719	-0.06(-0.11%)
Mar 23, 2017		52.92	52.92	52.92	617	+0.38(+0.72%)
Mar 22, 2017	52.74	52.74	52.54	52.54	1,338	+0.11(+0.21%)
Mar 21, 2017	52.91	52.91	52.43	52.43	1,156	+0.29(+0.56%)
Mar 20, 2017	52.77	52.77	52.14	52.14	1,079	-0.36(-0.69%)
Mar 17, 2017	52.54	52.61	52.31	52.50	2,804	+0.69(+1.33%)
Mar 16, 2017	51.56	52.17	51.56	51.81	2,754	+1.07(+2.11%)
Mar 15, 2017	51.23	51.23	50.69	50.74	11,846	-0.52(-1.01%)
Mar 14, 2017	51.26	51.38	51.21	51.26	2,449	-0.80(-1.54%)
Mar 13, 2017	52.97	52.97	52.06	52.06	5,874	+0.46(+0.89%)
Mar 10, 2017	51.67	51.72	51.60	51.60	3,924	-0.37(-0.71%)
Mar 09, 2017	51.11	52.00	51.11	51.97	12,602	+0.56(+1.09%)
Mar 08, 2017	51.66	51.66	51.19	51.41	4,039	-0.15(-0.29%)
Mar 07, 2017	51.56	51.56	51.56	51.56	852	-0.42(-0.81%)
Mar 06, 2017	52.10	52.10	51.97	51.98	4,129	+0.52(+1.00%)
Mar 03, 2017	51.30	51.81	51.30	51.46	10,099	-0.57(-1.10%)
Mar 02, 2017	52.24	52.24	51.96	52.03	1,878	-1.54(-2.87%)
Mar 01, 2017	53.37	53.57	53.37	53.57	1,393	+2.09(+4.06%)
Feb 28, 2017	51.69	51.69	51.39	51.48	2,347	+0.18(+0.35%)
Feb 27, 2017	50.65	51.31	50.65	51.30	2,366	+0.40(+0.79%)
Feb 24, 2017	50.62	51.10	50.62	50.90	2,727	-0.22(-0.42%)
Feb 23, 2017	50.69	51.26	50.69	51.12	2,125	+0.32(+0.62%)
Feb 22, 2017	51.08	51.08	50.78	50.80	1,307	-0.57(-1.11%)
Feb 21, 2017	51.21	51.37	51.21	51.37	1,156	+0.78(+1.54%)
Feb 17, 2017		50.59	50.59	50.59	0	-0.89(-1.73%)
Feb 16, 2017	50.58	51.49	50.13	51.48	1,329	+0.58(+1.15%)
Feb 15, 2017	50.99	50.99	50.86	50.90	1,471	-0.05(-0.11%)
Feb 14, 2017	50.36	51.42	50.36	50.95	2,633	+0.95(+1.90%)
Feb 10, 2017		50.00	50.00	50.00	898	-0.06(-0.12%)
Feb 09, 2017	50.38	50.42	50.06	50.06	1,026	-0.64(-1.26%)
Feb 08, 2017	50.60	51.17	50.60	50.70	2,216	+1.38(+2.80%)
Feb 07, 2017	49.50	49.94	49.24	49.32	4,531	+0.57(+1.17%)
Feb 06, 2017	48.60	49.39	48.59	48.75	5,351	-0.80(-1.61%)
Feb 03, 2017	49.77	49.77	49.54	49.55	1,786	-0.23(-0.45%)
Feb 02, 2017	49.03	49.97	49.03	49.77	1,555	-0.04(-0.07%)

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.