Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	57.06	57.06	56.42	56.45	2,433,302	-0.54(-0.95%)
Apr 27, 2017	57.90	57.90	56.78	56.99	2,526,425	-0.98(-1.69%)
Apr 26, 2017	57.95	58.44	57.73	57.98	2,290,911	-0.19(-0.32%)
Apr 25, 2017	58.05	58.59	57.65	58.16	2,106,730	+0.44(+0.76%)
Apr 24, 2017	57.67	58.11	57.22	57.72	2,894,948	+0.96(+1.69%)
Apr 21, 2017	57.22	57.33	55.86	56.77	2,963,613	-0.28(-0.49%)
Apr 20, 2017	59.04	59.04	56.77	57.04	3,970,996	+0.32(+0.57%)
Apr 19, 2017	57.57	58.00	56.62	56.72	2,644,144	-0.60(-1.05%)
Apr 18, 2017	56.79	57.55	56.63	57.32	1,598,819	+0.17(+0.30%)
Apr 17, 2017	56.56	57.24	56.24	57.15	1,899,632	+0.96(+1.71%)
Apr 13, 2017	56.70	57.09	56.11	56.19	1,066,166	-0.58(-1.02%)
Apr 12, 2017	57.90	57.98	56.69	56.77	1,184,628	-1.27(-2.19%)
Apr 11, 2017	57.75	58.18	57.36	58.05	1,285,120	+0.21(+0.37%)
Apr 10, 2017	57.50	58.26	57.38	57.83	1,615,893	+0.49(+0.85%)
Apr 07, 2017	57.66	57.89	57.25	57.35	1,233,384	-0.39(-0.67%)
Apr 06, 2017	57.39	58.21	57.12	57.73	1,325,522	+0.34(+0.60%)
Apr 05, 2017	58.52	58.66	57.24	57.39	2,021,925	-0.74(-1.27%)
Apr 04, 2017	58.23	58.33	57.78	58.13	1,124,361	-0.10(-0.17%)
Apr 03, 2017	58.06	58.83	57.50	58.23	2,316,305	+0.72(+1.26%)
Mar 31, 2017	57.00	57.85	57.00	57.50	1,352,230	+0.20(+0.35%)
Mar 30, 2017	57.17	57.65	57.13	57.30	795,399	+0.08(+0.14%)
Mar 29, 2017	56.79	57.47	56.63	57.22	1,398,363	+0.45(+0.79%)
Mar 28, 2017	55.67	57.00	55.47	56.77	1,099,905	+1.02(+1.82%)
Mar 27, 2017	55.19	55.92	54.55	55.76	937,262	-0.16(-0.29%)
Mar 24, 2017	56.27	56.85	55.56	55.92	1,537,390	-0.03(-0.05%)
Mar 23, 2017	55.84	56.59	55.57	55.95	893,792	+0.15(+0.27%)
Mar 22, 2017	55.76	56.18	55.46	55.80	1,609,357	-0.23(-0.41%)
Mar 21, 2017	57.54	57.69	55.97	56.03	1,796,860	-1.09(-1.92%)
Mar 20, 2017	56.85	57.45	56.43	57.12	1,442,117	+0.09(+0.15%)
Mar 17, 2017	57.06	57.22	56.68	57.04	2,271,613	+0.26(+0.45%)
Mar 16, 2017	56.84	57.10	56.20	56.78	1,981,991	+0.01(+0.01%)
Mar 15, 2017	55.56	56.92	55.36	56.77	2,039,100	+1.62(+2.95%)
Mar 14, 2017	54.83	55.21	54.37	55.15	1,353,402	-0.41(-0.73%)
Mar 13, 2017	54.85	55.58	54.85	55.56	1,560,601	+0.59(+1.07%)
Mar 10, 2017	55.22	55.42	54.29	54.97	2,625,776	+0.34(+0.62%)
Mar 09, 2017	55.14	55.33	54.04	54.63	3,522,553	-0.65(-1.18%)
Mar 08, 2017	56.82	57.27	55.25	55.28	3,413,499	-1.53(-2.70%)
Mar 07, 2017	57.63	57.63	56.77	56.82	1,231,711	-0.75(-1.31%)
Mar 06, 2017	56.64	57.67	56.62	57.57	1,176,289	+0.04(+0.06%)
Mar 03, 2017	57.62	57.99	57.19	57.53	815,314	-0.09(-0.16%)
Mar 02, 2017	58.33	58.45	57.57	57.62	865,745	-0.93(-1.59%)
Mar 01, 2017	58.15	59.08	58.15	58.55	1,543,810	+1.23(+2.15%)
Feb 28, 2017	57.24	57.83	57.05	57.32	1,633,108	-0.12(-0.21%)
Feb 27, 2017	57.16	57.65	56.95	57.45	1,309,246	+0.15(+0.26%)
Feb 24, 2017	56.58	57.30	55.89	57.30	1,109,216	+0.15(+0.26%)
Feb 23, 2017	57.94	58.14	56.89	57.15	2,050,982	-0.45(-0.78%)
Feb 22, 2017	56.82	58.26	56.82	57.59	2,687,224	+0.03(+0.05%)
Feb 21, 2017	56.87	57.77	56.79	57.56	1,397,799	+0.67(+1.18%)
Feb 17, 2017		56.90	56.90	56.90	0	-0.03(-0.05%)
Feb 16, 2017	57.15	57.15	56.41	56.92	1,121,501	-0.12(-0.21%)
Feb 15, 2017	56.59	57.08	56.45	57.05	935,354	+0.28(+0.50%)
Feb 14, 2017	56.08	56.76	56.08	56.76	985,134	+0.11(+0.19%)
Feb 13, 2017	56.63	57.26	56.58	56.65	1,089,121	+0.23(+0.40%)
Feb 10, 2017	56.26	56.60	56.13	56.43	912,238	+0.31(+0.55%)
Feb 09, 2017	55.56	56.19	55.24	56.12	1,349,828	+0.78(+1.40%)
Feb 08, 2017	55.12	55.44	54.60	55.34	1,558,373	+0.08(+0.14%)
Feb 07, 2017	55.73	56.11	54.98	55.27	1,498,890	-0.26(-0.46%)
Feb 06, 2017	55.86	56.03	55.29	55.52	882,966	-0.59(-1.05%)
Feb 03, 2017	55.53	56.32	55.49	56.11	1,139,797	+0.74(+1.34%)
Feb 02, 2017	55.44	55.65	55.03	55.37	1,219,463	-0.30(-0.54%)

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.