Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.10	53.67	52.84	52.95	3,982,190	-0.04(-0.07%)
Apr 27, 2017	53.74	53.74	52.47	52.99	2,587,505	-0.62(-1.16%)
Apr 26, 2017	52.85	54.15	52.83	53.61	2,581,730	+0.70(+1.32%)
Apr 25, 2017	53.18	53.40	52.47	52.91	3,018,519	+0.40(+0.77%)
Apr 24, 2017	52.94	53.60	52.49	52.51	3,210,745	+1.05(+2.04%)
Apr 21, 2017	51.60	52.13	50.88	51.46	4,484,565	-0.37(-0.72%)
Apr 20, 2017	51.40	52.00	51.12	51.83	3,481,048	+0.93(+1.82%)
Apr 19, 2017	51.38	52.21	50.76	50.91	3,562,455	+0.19(+0.38%)
Apr 18, 2017	49.27	51.12	48.79	50.71	5,081,576	+0.58(+1.17%)
Apr 17, 2017	48.94	50.13	48.49	50.13	3,636,729	+1.29(+2.64%)
Apr 13, 2017	49.23	49.78	48.58	48.84	2,007,416	-0.68(-1.38%)
Apr 12, 2017	50.40	50.40	49.43	49.52	2,059,785	-0.70(-1.39%)
Apr 11, 2017	49.86	50.25	49.36	50.22	1,864,369	-0.19(-0.39%)
Apr 10, 2017	51.02	51.34	50.13	50.41	1,812,374	-0.62(-1.22%)
Apr 07, 2017	50.42	51.50	50.42	51.03	1,719,015	+0.10(+0.19%)
Apr 06, 2017	50.28	51.17	49.79	50.94	1,961,961	+0.56(+1.12%)
Apr 05, 2017	52.01	52.20	50.32	50.37	1,496,980	-1.02(-1.98%)
Apr 04, 2017	50.92	51.53	50.79	51.39	1,268,104	+0.13(+0.26%)
Apr 03, 2017	51.48	51.80	50.30	51.26	1,298,502	-0.10(-0.20%)
Mar 31, 2017	51.47	51.75	51.11	51.36	1,528,715	-0.41(-0.80%)
Mar 30, 2017	50.84	52.12	50.82	51.77	1,740,032	+0.97(+1.92%)
Mar 29, 2017	50.83	51.33	50.37	50.80	1,515,136	-0.10(-0.21%)
Mar 28, 2017	49.80	51.25	49.65	50.91	2,377,752	+0.93(+1.86%)
Mar 27, 2017	49.10	50.05	48.13	49.98	2,467,079	-0.37(-0.74%)
Mar 24, 2017	50.70	50.87	49.65	50.35	1,946,979	+0.06(+0.12%)
Mar 23, 2017	50.01	51.32	49.76	50.29	2,350,870	+0.13(+0.27%)
Mar 22, 2017	49.37	50.53	48.50	50.16	2,679,860	+0.45(+0.90%)
Mar 21, 2017	53.23	53.23	49.41	49.71	4,413,335	-3.21(-6.06%)
Mar 20, 2017	53.24	53.59	52.76	52.91	1,768,106	-0.53(-1.00%)
Mar 17, 2017	53.86	53.95	52.84	53.44	4,503,940	-0.40(-0.74%)
Mar 16, 2017	53.69	54.16	53.16	53.84	1,738,149	+0.66(+1.24%)
Mar 15, 2017	53.86	54.26	53.11	53.18	1,557,093	-0.36(-0.67%)
Mar 14, 2017	53.46	53.58	52.66	53.54	1,817,231	-0.38(-0.71%)
Mar 13, 2017	53.87	54.21	53.50	53.92	1,133,612	+0.05(+0.10%)
Mar 10, 2017	54.50	54.50	52.92	53.87	2,196,115	-0.24(-0.44%)
Mar 09, 2017	54.32	54.74	53.77	54.11	1,625,154	+0.06(+0.11%)
Mar 08, 2017	55.07	55.30	53.97	54.05	2,789,831	-0.17(-0.32%)
Mar 07, 2017	54.59	54.87	54.12	54.22	1,443,935	-0.46(-0.85%)
Mar 06, 2017	54.27	54.77	53.85	54.68	1,608,038	-0.16(-0.29%)
Mar 03, 2017	54.27	54.96	54.04	54.84	2,687,286	+0.62(+1.14%)
Mar 02, 2017	55.90	55.95	54.09	54.22	1,755,000	-1.46(-2.61%)
Mar 01, 2017	54.76	55.99	54.66	55.68	3,795,783	+2.46(+4.63%)
Feb 28, 2017	53.21	53.54	52.75	53.21	2,532,998	-0.29(-0.54%)
Feb 27, 2017	53.23	53.62	53.19	53.51	1,510,565	+0.35(+0.66%)
Feb 24, 2017	52.84	53.24	50.70	53.15	2,075,870	-0.56(-1.04%)
Feb 23, 2017	53.95	54.05	53.36	53.71	1,619,410	-0.04(-0.07%)
Feb 22, 2017	53.75	54.34	53.40	53.75	1,559,800	-0.49(-0.91%)
Feb 21, 2017	54.28	54.77	53.97	54.24	1,698,602	+0.22(+0.40%)
Feb 17, 2017		54.03	54.03	54.03	0	-0.13(-0.25%)
Feb 16, 2017	54.49	54.57	53.77	54.16	2,162,002	-0.52(-0.94%)
Feb 15, 2017	54.28	55.13	54.02	54.68	5,531,293	+0.90(+1.68%)
Feb 14, 2017	52.25	53.92	52.07	53.77	3,973,562	+1.63(+3.14%)
Feb 13, 2017	51.78	52.71	51.78	52.14	3,993,221	+0.63(+1.23%)
Feb 10, 2017	51.64	51.91	51.18	51.50	2,269,516	+0.06(+0.12%)
Feb 09, 2017	50.58	51.49	50.59	51.44	2,057,231	+0.87(+1.71%)
Feb 08, 2017	50.44	50.63	49.94	50.58	1,598,732	-0.37(-0.73%)
Feb 07, 2017	51.16	51.37	50.58	50.95	1,810,298	+0.02(+0.04%)
Feb 06, 2017	50.74	51.59	50.65	50.93	1,949,491	-0.20(-0.39%)
Feb 03, 2017	51.09	51.30	50.55	51.13	3,102,212	+0.91(+1.81%)
Feb 02, 2017	50.33	50.73	49.87	50.22	2,358,623	-0.65(-1.28%)

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.