Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.29	51.30	51.19	51.22	31,592,824	-0.06(-0.11%)
Apr 27, 2017	51.31	51.31	51.18	51.27	17,259,950	+0.05(+0.09%)
Apr 26, 2017	51.22	51.40	51.22	51.22	25,524,120	-0.14(-0.28%)
Apr 25, 2017	51.26	51.44	51.20	51.37	31,111,938	+0.36(+0.71%)
Apr 24, 2017	50.90	51.06	50.88	51.01	40,728,384	+1.26(+2.53%)
Apr 21, 2017	49.71	49.79	49.64	49.75	23,655,870	+0.03(+0.06%)
Apr 20, 2017	49.74	49.85	49.70	49.71	25,518,814	+0.39(+0.80%)
Apr 19, 2017	49.58	49.61	49.27	49.32	16,522,055	-0.20(-0.41%)
Apr 18, 2017	49.41	49.52	49.25	49.52	26,373,094	-0.22(-0.45%)
Apr 17, 2017	49.65	49.79	49.64	49.75	19,400,094	+0.30(+0.62%)
Apr 13, 2017	49.53	49.59	49.39	49.44	20,878,298	-0.32(-0.65%)
Apr 12, 2017	49.73	49.79	49.55	49.76	31,200,148	-0.04(-0.08%)
Apr 11, 2017	49.77	49.83	49.47	49.80	23,248,854	+0.23(+0.47%)
Apr 10, 2017	49.55	49.65	49.51	49.57	14,103,345	-0.06(-0.11%)
Apr 07, 2017	49.57	49.71	49.56	49.63	19,743,200	-0.03(-0.06%)
Apr 06, 2017	49.67	49.75	49.57	49.66	22,191,920	+0.01(+0.02%)
Apr 05, 2017	49.88	50.00	49.63	49.65	28,290,594	-0.26(-0.53%)
Apr 04, 2017	49.71	49.92	49.65	49.92	20,920,192	-0.02(-0.03%)
Apr 03, 2017	49.92	49.96	49.57	49.93	40,928,112	-0.07(-0.14%)
Mar 31, 2017	49.86	50.06	49.81	50.00	38,457,216	-0.07(-0.14%)
Mar 30, 2017	50.12	50.21	50.03	50.08	19,993,478	-0.18(-0.35%)
Mar 29, 2017	50.00	50.28	50.00	50.25	23,781,604	+0.00(+0.00%)
Mar 28, 2017	50.08	50.29	50.06	50.25	28,895,546	+0.24(+0.48%)
Mar 27, 2017	49.84	50.08	49.79	50.01	37,738,276	+0.13(+0.26%)
Mar 24, 2017	49.86	49.99	49.80	49.88	31,472,318	+0.14(+0.27%)
Mar 23, 2017	49.55	49.85	49.55	49.75	31,634,604	+0.11(+0.23%)
Mar 22, 2017	49.47	49.68	49.43	49.63	18,053,834	+0.01(+0.02%)
Mar 21, 2017	50.24	50.28	49.59	49.63	29,064,356	-0.23(-0.46%)
Mar 20, 2017	49.97	50.04	49.79	49.85	16,797,704	-0.10(-0.20%)
Mar 17, 2017	49.92	50.05	49.82	49.96	25,783,070	+0.13(+0.26%)
Mar 16, 2017	49.85	49.88	49.71	49.83	30,370,626	+0.24(+0.49%)
Mar 15, 2017	48.99	49.59	48.98	49.59	28,453,414	+0.70(+1.43%)
Mar 14, 2017	48.90	48.94	48.80	48.89	19,873,524	-0.38(-0.77%)
Mar 13, 2017	49.13	49.27	49.12	49.27	24,563,846	+0.26(+0.52%)
Mar 10, 2017	48.94	49.06	48.85	49.01	23,653,464	+0.41(+0.84%)
Mar 09, 2017	48.54	48.62	48.47	48.60	16,654,140	+0.18(+0.38%)
Mar 08, 2017	48.56	48.61	48.37	48.41	14,410,679	-0.18(-0.36%)
Mar 07, 2017	48.54	48.67	48.47	48.59	20,316,044	-0.17(-0.35%)
Mar 06, 2017	48.75	48.77	48.63	48.76	13,660,204	-0.15(-0.31%)
Mar 03, 2017	48.73	48.97	48.65	48.91	23,854,308	+0.29(+0.59%)
Mar 02, 2017	48.74	48.79	48.61	48.62	20,495,468	-0.32(-0.66%)
Mar 01, 2017	48.77	49.06	48.75	48.94	25,158,888	+0.51(+1.04%)
Feb 28, 2017	48.42	48.58	48.35	48.44	25,461,252	-0.07(-0.15%)
Feb 27, 2017	48.32	48.52	48.31	48.51	17,488,562	+0.03(+0.07%)
Feb 24, 2017	48.30	48.51	48.28	48.48	20,178,926	-0.35(-0.72%)
Feb 23, 2017	48.87	48.91	48.70	48.83	15,460,088	+0.10(+0.21%)
Feb 22, 2017	48.48	48.76	48.48	48.73	21,338,148	+0.00(+0.00%)
Feb 21, 2017	48.52	48.73	48.50	48.73	14,388,383	+0.16(+0.33%)
Feb 17, 2017		48.57	48.57	48.57	0	-0.13(-0.26%)
Feb 16, 2017	48.60	48.70	48.53	48.70	17,958,856	+0.11(+0.23%)
Feb 15, 2017	48.19	48.58	48.17	48.58	19,258,874	+0.18(+0.38%)
Feb 14, 2017	48.30	48.40	48.10	48.40	17,759,668	-0.07(-0.15%)
Feb 13, 2017	48.48	48.54	48.39	48.47	15,813,627	+0.19(+0.40%)
Feb 10, 2017	48.11	48.31	48.09	48.28	16,458,502	+0.11(+0.23%)
Feb 09, 2017	48.03	48.18	47.96	48.17	17,813,140	+0.20(+0.42%)
Feb 08, 2017	47.84	48.01	47.78	47.96	20,864,716	+0.08(+0.17%)
Feb 07, 2017	47.83	47.91	47.79	47.88	15,101,788	-0.05(-0.10%)
Feb 06, 2017	47.78	47.93	47.75	47.93	20,205,716	-0.35(-0.72%)
Feb 03, 2017	48.17	48.31	48.11	48.28	17,394,838	+0.19(+0.40%)
Feb 02, 2017	48.10	48.16	47.95	48.08	18,432,378	+0.02(+0.05%)

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.