Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.67	53.83	53.31	53.34	3,515,288	-0.33(-0.62%)
Apr 27, 2017	52.91	53.85	52.78	53.67	3,141,466	+0.85(+1.60%)
Apr 26, 2017	52.43	52.93	52.36	52.83	2,804,216	+0.43(+0.82%)
Apr 25, 2017	52.40	52.44	52.00	52.40	4,571,777	+0.12(+0.24%)
Apr 24, 2017	51.98	52.43	51.90	52.28	2,914,484	+0.76(+1.48%)
Apr 21, 2017	51.55	51.70	51.33	51.52	2,234,968	-0.09(-0.18%)
Apr 20, 2017	51.33	51.77	51.00	51.61	2,349,319	+0.42(+0.82%)
Apr 19, 2017	51.07	51.52	50.99	51.19	4,315,666	+0.29(+0.56%)
Apr 18, 2017	50.57	50.99	50.43	50.91	2,308,347	+0.05(+0.09%)
Apr 17, 2017	50.47	50.93	50.38	50.86	2,077,847	+0.38(+0.75%)
Apr 13, 2017	50.49	50.73	50.35	50.48	2,214,217	-0.11(-0.23%)
Apr 12, 2017	49.98	50.60	49.94	50.59	2,908,067	+0.35(+0.70%)
Apr 11, 2017	49.98	50.25	49.78	50.24	2,078,991	+0.10(+0.21%)
Apr 10, 2017	50.00	50.44	49.88	50.14	1,864,298	+0.19(+0.38%)
Apr 07, 2017	49.98	50.15	49.79	49.95	2,333,921	-0.12(-0.25%)
Apr 06, 2017	50.08	50.16	49.67	50.07	4,429,061	+0.00(+0.00%)
Apr 05, 2017	50.14	50.69	50.02	50.07	3,958,293	+0.02(+0.04%)
Apr 04, 2017	50.45	50.55	49.79	50.05	3,158,334	-0.39(-0.78%)
Apr 03, 2017	50.62	50.71	50.11	50.45	2,958,001	-0.19(-0.37%)
Mar 31, 2017	50.27	50.90	50.27	50.64	3,334,677	-0.09(-0.19%)
Mar 30, 2017	51.06	51.06	50.52	50.73	2,843,206	-0.33(-0.65%)
Mar 29, 2017	51.27	51.49	50.97	51.06	2,392,422	-0.32(-0.63%)
Mar 28, 2017	51.05	51.53	50.94	51.39	2,453,865	+0.18(+0.35%)
Mar 27, 2017	50.75	51.39	50.66	51.20	3,339,583	+0.11(+0.22%)
Mar 24, 2017	51.09	51.43	50.84	51.09	2,512,762	+0.05(+0.09%)
Mar 23, 2017	51.13	51.41	50.85	51.04	3,178,454	-0.07(-0.13%)
Mar 22, 2017	50.66	51.18	50.51	51.11	3,453,729	+0.46(+0.90%)
Mar 21, 2017	51.68	51.98	50.51	50.65	3,170,780	-0.84(-1.64%)
Mar 20, 2017	51.27	51.66	51.07	51.50	2,298,320	+0.27(+0.52%)
Mar 17, 2017	51.82	52.01	51.09	51.23	4,753,720	-0.41(-0.79%)
Mar 16, 2017	51.69	51.69	51.33	51.64	3,421,182	+0.14(+0.28%)
Mar 15, 2017	50.65	51.60	50.65	51.50	3,084,134	+0.82(+1.61%)
Mar 14, 2017	50.60	50.81	50.34	50.68	2,400,511	-0.13(-0.26%)
Mar 13, 2017	50.60	50.88	50.51	50.82	2,421,840	+0.21(+0.41%)
Mar 10, 2017	50.95	51.01	50.47	50.61	2,986,544	-0.33(-0.65%)
Mar 09, 2017	50.33	50.96	50.20	50.94	3,360,112	+0.65(+1.30%)
Mar 08, 2017	50.30	50.67	50.09	50.28	2,208,446	-0.07(-0.13%)
Mar 07, 2017	50.15	50.64	49.94	50.35	2,911,820	-0.01(-0.02%)
Mar 06, 2017	50.29	50.59	50.17	50.36	1,931,246	-0.32(-0.64%)
Mar 03, 2017	50.61	50.97	50.52	50.68	2,617,711	+0.05(+0.09%)
Mar 02, 2017	51.23	51.31	50.58	50.64	3,478,166	-0.49(-0.96%)
Mar 01, 2017	50.98	51.31	50.81	51.13	3,774,446	+0.55(+1.09%)
Feb 28, 2017	50.72	51.20	50.51	50.58	4,328,073	-0.49(-0.97%)
Feb 27, 2017	51.09	51.40	50.81	51.07	4,448,463	-0.05(-0.09%)
Feb 24, 2017	50.79	51.15	50.47	51.12	5,079,914	+0.28(+0.56%)
Feb 23, 2017	50.76	51.03	50.53	50.84	4,925,788	+0.19(+0.37%)
Feb 22, 2017	50.15	50.80	50.03	50.65	3,791,204	-0.09(-0.17%)
Feb 21, 2017	49.80	50.91	49.66	50.73	6,251,698	+0.91(+1.83%)
Feb 17, 2017		49.82	49.82	49.82	0	-0.26(-0.51%)
Feb 16, 2017	51.89	52.07	49.34	50.08	13,577,413	-2.25(-4.30%)
Feb 15, 2017	51.98	52.48	51.42	52.32	5,943,138	+0.12(+0.24%)
Feb 14, 2017	52.32	52.43	51.98	52.20	5,498,066	-0.11(-0.22%)
Feb 13, 2017	51.71	52.65	51.66	52.32	5,940,351	-0.56(-1.06%)
Feb 10, 2017	53.13	53.22	52.70	52.87	6,493,628	-0.22(-0.41%)
Feb 09, 2017	53.09	53.61	53.05	53.09	2,799,179	+0.00(+0.00%)
Feb 08, 2017	53.10	53.43	52.87	53.09	3,044,867	-0.02(-0.04%)
Feb 07, 2017	53.24	53.43	52.83	53.11	2,532,470	+0.20(+0.38%)
Feb 06, 2017	52.81	52.99	52.58	52.91	3,050,546	-0.14(-0.27%)
Feb 03, 2017	52.99	53.20	52.69	53.06	2,434,066	+0.21(+0.39%)
Feb 02, 2017	52.19	52.87	51.92	52.85	2,870,083	+0.36(+0.69%)

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.