Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.64	52.75	51.96	52.10	3,806,178	-0.24(-0.45%)
Apr 27, 2017	52.69	52.73	52.02	52.34	5,178,935	-0.33(-0.63%)
Apr 26, 2017	50.49	52.93	50.26	52.67	5,152,682	+0.90(+1.74%)
Apr 25, 2017	52.52	52.52	51.47	51.77	3,771,507	-0.20(-0.39%)
Apr 24, 2017	51.92	52.33	51.04	51.97	3,915,075	+1.00(+1.97%)
Apr 21, 2017	51.26	51.27	50.08	50.97	4,368,877	-0.30(-0.58%)
Apr 20, 2017	50.03	51.63	49.30	51.27	6,964,321	+2.32(+4.74%)
Apr 19, 2017	49.06	49.54	48.80	48.95	2,891,627	+0.25(+0.51%)
Apr 18, 2017	48.10	48.98	47.93	48.70	2,570,497	+0.10(+0.21%)
Apr 17, 2017	48.57	48.79	48.20	48.60	2,648,015	+0.21(+0.44%)
Apr 13, 2017	49.14	49.65	48.34	48.39	3,322,034	-0.78(-1.59%)
Apr 12, 2017	50.96	50.96	49.08	49.17	3,424,185	-2.23(-4.33%)
Apr 11, 2017	50.89	51.45	50.10	51.40	2,252,231	+0.36(+0.70%)
Apr 10, 2017	51.82	51.90	50.69	51.04	1,697,399	-0.59(-1.14%)
Apr 07, 2017	50.63	51.97	50.60	51.62	2,016,786	+0.56(+1.10%)
Apr 06, 2017	50.82	51.51	50.43	51.06	2,471,626	+0.33(+0.65%)
Apr 05, 2017	51.90	52.67	50.60	50.73	3,213,838	-0.65(-1.27%)
Apr 04, 2017	50.93	51.52	50.62	51.39	1,911,890	+0.24(+0.47%)
Apr 03, 2017	51.09	51.73	50.28	51.15	3,232,703	+0.42(+0.82%)
Mar 31, 2017	50.91	51.10	50.45	50.73	3,072,062	-0.32(-0.63%)
Mar 30, 2017	50.81	51.55	50.81	51.06	2,361,329	+0.28(+0.55%)
Mar 29, 2017	50.94	51.18	50.52	50.77	1,745,003	-0.05(-0.10%)
Mar 28, 2017	50.04	51.30	49.82	50.83	3,419,561	+0.60(+1.19%)
Mar 27, 2017	49.33	50.41	48.94	50.23	3,346,129	-0.22(-0.44%)
Mar 24, 2017	51.85	52.15	50.17	50.45	3,353,201	-1.27(-2.45%)
Mar 23, 2017	52.47	52.74	51.41	51.71	2,584,957	-0.74(-1.42%)
Mar 22, 2017	52.04	52.70	51.66	52.46	3,036,939	+0.68(+1.32%)
Mar 21, 2017	54.59	54.77	51.67	51.77	5,030,591	-2.82(-5.16%)
Mar 20, 2017	54.52	54.65	53.88	54.59	2,125,808	-0.04(-0.08%)
Mar 17, 2017	54.72	55.57	54.36	54.64	7,346,241	+0.10(+0.19%)
Mar 16, 2017	55.44	55.72	54.44	54.53	6,307,209	+0.97(+1.81%)
Mar 15, 2017	51.71	53.68	51.71	53.56	4,492,669	+2.30(+4.48%)
Mar 14, 2017	50.92	51.39	50.66	51.27	1,872,380	+0.02(+0.03%)
Mar 13, 2017	51.50	51.78	51.03	51.25	2,310,203	+0.08(+0.15%)
Mar 10, 2017	51.55	51.85	51.04	51.17	3,025,922	+0.07(+0.13%)
Mar 09, 2017	51.11	51.69	50.66	51.11	2,731,087	-0.36(-0.71%)
Mar 08, 2017	51.47	51.87	51.17	51.47	2,771,836	+0.03(+0.07%)
Mar 07, 2017	53.00	53.28	51.39	51.44	3,124,059	-1.59(-2.99%)
Mar 06, 2017	52.22	53.22	52.04	53.02	2,794,291	+0.14(+0.27%)
Mar 03, 2017	52.87	53.15	52.41	52.88	2,788,189	+0.00(+0.00%)
Mar 02, 2017	53.90	53.99	52.84	52.88	3,053,894	-1.16(-2.14%)
Mar 01, 2017	54.24	54.60	53.79	54.04	3,836,810	+1.22(+2.30%)
Feb 28, 2017	52.86	53.27	52.51	52.82	2,754,276	-0.06(-0.11%)
Feb 27, 2017	51.52	53.28	51.52	52.88	3,139,733	+1.50(+2.92%)
Feb 24, 2017	50.96	51.78	50.79	51.38	2,640,128	-0.03(-0.05%)
Feb 23, 2017	53.78	53.89	51.17	51.40	3,565,958	-1.98(-3.72%)
Feb 22, 2017	54.03	54.07	53.24	53.39	3,660,844	-1.06(-1.94%)
Feb 21, 2017	54.45	55.21	54.25	54.44	3,445,022	+0.50(+0.92%)
Feb 17, 2017		53.94	53.94	53.94	0	+0.24(+0.46%)
Feb 16, 2017	53.93	54.30	53.25	53.70	2,573,809	-0.22(-0.41%)
Feb 15, 2017	53.34	54.60	53.28	53.92	3,510,608	+0.66(+1.24%)
Feb 14, 2017	53.43	53.61	52.68	53.26	3,157,090	-0.42(-0.79%)
Feb 13, 2017	52.64	54.01	52.54	53.68	5,145,199	+2.19(+4.26%)
Feb 10, 2017	51.95	52.25	51.21	51.49	6,036,999	+0.02(+0.03%)
Feb 09, 2017	49.20	51.48	49.27	51.47	6,521,602	+2.27(+4.62%)
Feb 08, 2017	48.60	49.23	48.29	49.20	2,852,346	+0.53(+1.09%)
Feb 07, 2017	49.36	49.60	48.57	48.67	2,627,426	-0.17(-0.35%)
Feb 06, 2017	48.54	49.13	48.54	48.84	3,131,958	+0.42(+0.87%)
Feb 03, 2017	48.45	49.04	47.83	48.41	3,044,384	-0.12(-0.24%)
Feb 02, 2017	48.14	48.66	47.89	48.53	3,614,572	+0.47(+0.98%)

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.