Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.97	49.97	49.03	49.53	1,273,415	-0.82(-1.62%)
Apr 27, 2017	50.14	50.57	50.14	50.34	862,923	+0.34(+0.67%)
Apr 26, 2017	50.08	50.31	49.94	50.00	1,075,333	-0.08(-0.16%)
Apr 25, 2017	50.05	50.20	49.84	50.08	886,297	+0.35(+0.70%)
Apr 24, 2017	50.13	50.14	49.56	49.74	939,417	+0.39(+0.79%)
Apr 21, 2017	49.69	50.02	49.35	49.35	865,367	-0.57(-1.14%)
Apr 20, 2017	49.72	50.12	49.51	49.92	2,265,343	+0.38(+0.77%)
Apr 19, 2017	50.01	50.09	49.42	49.53	839,596	-0.20(-0.39%)
Apr 18, 2017	49.82	50.08	49.58	49.73	872,553	-0.21(-0.43%)
Apr 17, 2017	49.46	49.99	49.24	49.94	982,558	+0.68(+1.39%)
Apr 13, 2017	49.39	49.57	49.22	49.26	602,739	-0.25(-0.50%)
Apr 12, 2017	49.84	49.85	49.35	49.51	1,136,708	-0.45(-0.91%)
Apr 11, 2017	49.78	50.16	49.60	49.96	1,165,189	-0.04(-0.07%)
Apr 10, 2017	49.92	50.17	49.81	50.00	1,391,691	+0.01(+0.02%)
Apr 07, 2017	49.93	50.20	49.77	49.99	1,008,506	-0.06(-0.12%)
Apr 06, 2017	49.77	50.14	49.46	50.05	776,773	+0.35(+0.71%)
Apr 05, 2017	50.15	50.28	49.65	49.69	936,211	-0.34(-0.67%)
Apr 04, 2017	49.70	50.15	49.49	50.03	802,841	+0.32(+0.64%)
Apr 03, 2017	50.23	50.26	49.53	49.71	999,587	-0.46(-0.92%)
Mar 31, 2017	50.23	50.42	50.13	50.17	1,060,711	-0.20(-0.41%)
Mar 30, 2017	50.26	50.51	50.22	50.38	504,762	-0.02(-0.04%)
Mar 29, 2017	50.47	50.67	50.34	50.40	876,661	-0.20(-0.39%)
Mar 28, 2017	50.04	50.66	49.80	50.59	749,391	+0.42(+0.83%)
Mar 27, 2017	49.58	50.27	49.28	50.17	708,109	+0.09(+0.18%)
Mar 24, 2017	50.10	50.51	49.89	50.08	990,842	+0.14(+0.28%)
Mar 23, 2017	49.87	50.40	49.62	49.94	861,755	+0.14(+0.29%)
Mar 22, 2017	49.65	50.08	49.55	49.80	1,142,345	+0.10(+0.20%)
Mar 21, 2017	50.73	50.73	49.67	49.70	1,124,275	-0.77(-1.53%)
Mar 20, 2017	50.54	50.82	50.28	50.48	956,093	-0.04(-0.09%)
Mar 17, 2017	50.49	50.67	50.20	50.52	6,311,484	+0.06(+0.12%)
Mar 16, 2017	50.87	50.95	50.34	50.46	965,931	-0.19(-0.37%)
Mar 15, 2017	50.48	50.72	50.36	50.64	916,869	+0.20(+0.39%)
Mar 14, 2017	50.40	50.52	50.16	50.45	697,427	-0.12(-0.25%)
Mar 13, 2017	50.19	50.58	50.14	50.57	1,371,692	+0.29(+0.58%)
Mar 10, 2017	50.24	50.34	49.89	50.28	659,441	+0.37(+0.75%)
Mar 09, 2017	49.85	50.11	49.67	49.91	790,323	+0.08(+0.16%)
Mar 08, 2017	50.23	50.25	49.67	49.83	765,148	-0.15(-0.30%)
Mar 07, 2017	50.00	50.17	49.56	49.98	992,353	-0.07(-0.14%)
Mar 06, 2017	50.07	50.32	49.96	50.05	746,142	-0.41(-0.81%)
Mar 03, 2017	50.24	50.53	50.10	50.46	737,232	+0.07(+0.14%)
Mar 02, 2017	51.21	51.28	50.33	50.39	920,219	-0.87(-1.70%)
Mar 01, 2017	50.81	51.31	50.62	51.26	1,290,942	+1.06(+2.12%)
Feb 28, 2017	50.27	50.46	50.03	50.19	945,492	-0.03(-0.05%)
Feb 27, 2017	50.11	50.31	50.06	50.22	732,358	+0.11(+0.21%)
Feb 24, 2017	49.48	50.16	49.32	50.11	852,453	+0.34(+0.69%)
Feb 23, 2017	49.56	49.77	49.50	49.77	627,714	+0.22(+0.44%)
Feb 22, 2017	49.40	49.71	49.17	49.55	800,609	+0.06(+0.12%)
Feb 21, 2017	49.97	50.40	49.41	49.49	1,379,395	-0.70(-1.39%)
Feb 17, 2017		50.18	50.18	50.18	0	+0.41(+0.83%)
Feb 16, 2017	49.20	49.79	49.16	49.77	726,763	+0.57(+1.16%)
Feb 15, 2017	48.97	49.26	48.79	49.20	643,510	+0.23(+0.47%)
Feb 14, 2017	48.70	49.17	48.64	48.97	1,005,279	+0.01(+0.02%)
Feb 13, 2017	48.78	49.12	48.61	48.96	769,699	+0.33(+0.69%)
Feb 10, 2017	48.32	48.74	48.01	48.62	1,053,383	+0.41(+0.84%)
Feb 09, 2017	47.72	48.25	47.65	48.22	884,074	+0.57(+1.20%)
Feb 08, 2017	47.45	47.66	47.27	47.64	717,391	+0.11(+0.24%)
Feb 07, 2017	47.84	47.84	47.39	47.53	656,866	-0.08(-0.17%)
Feb 06, 2017	47.43	47.77	47.43	47.61	499,698	+0.01(+0.02%)
Feb 03, 2017	47.82	48.01	47.47	47.60	960,418	+0.05(+0.11%)
Feb 02, 2017	47.04	47.74	46.88	47.55	988,665	+0.45(+0.95%)

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.