Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	65.31	65.83	63.82	65.43	502,480	+0.24(+0.37%)
Apr 27, 2017	67.76	67.76	65.11	65.19	723,717	-1.95(-2.90%)
Apr 26, 2017	66.00	69.68	65.18	67.14	1,497,692	+3.80(+6.00%)
Apr 25, 2017	63.90	64.97	63.21	63.34	515,421	-0.31(-0.49%)
Apr 24, 2017	64.00	64.10	63.16	63.65	470,014	+0.65(+1.03%)
Apr 21, 2017	62.43	63.17	62.07	63.00	469,904	+0.55(+0.88%)
Apr 20, 2017	60.89	62.53	60.63	62.45	390,523	+1.79(+2.95%)
Apr 19, 2017	60.53	61.65	60.26	60.66	250,046	+0.18(+0.30%)
Apr 18, 2017	60.25	61.00	59.81	60.48	379,388	+0.10(+0.17%)
Apr 17, 2017	60.28	61.48	59.22	60.38	356,018	+0.08(+0.13%)
Apr 13, 2017	61.09	61.78	60.20	60.30	276,602	-0.79(-1.29%)
Apr 12, 2017	62.13	62.45	60.63	61.09	508,796	-1.22(-1.96%)
Apr 11, 2017	62.38	63.28	62.03	62.31	449,478	-0.17(-0.27%)
Apr 10, 2017	64.01	64.52	62.34	62.48	1,199,244	-1.21(-1.90%)
Apr 07, 2017	59.90	64.35	59.57	63.69	2,314,768	+3.89(+6.51%)
Apr 06, 2017	58.22	59.85	57.94	59.80	488,120	+1.70(+2.93%)
Apr 05, 2017	57.58	58.94	57.58	58.10	858,592	+0.77(+1.34%)
Apr 04, 2017	57.22	57.91	56.65	57.33	221,930	-0.04(-0.07%)
Apr 03, 2017	57.70	57.96	56.98	57.37	346,634	-0.32(-0.55%)
Mar 31, 2017	56.96	57.70	56.82	57.69	406,402	+0.69(+1.21%)
Mar 30, 2017	57.15	57.47	56.57	57.00	198,457	-0.10(-0.18%)
Mar 29, 2017	56.45	57.35	56.14	57.10	228,858	+0.51(+0.90%)
Mar 28, 2017	56.06	56.60	55.69	56.59	228,201	+0.31(+0.55%)
Mar 27, 2017	55.06	56.52	54.91	56.28	262,038	+0.31(+0.55%)
Mar 24, 2017	55.21	56.38	55.21	55.97	417,429	+0.76(+1.38%)
Mar 23, 2017	55.66	56.53	54.96	55.21	240,112	-0.62(-1.11%)
Mar 22, 2017	56.00	57.11	55.64	55.83	234,168	-0.16(-0.29%)
Mar 21, 2017	57.75	58.03	55.53	55.99	310,332	-1.44(-2.51%)
Mar 20, 2017	57.91	58.08	57.27	57.43	187,786	-0.47(-0.81%)
Mar 17, 2017	57.69	58.20	56.59	57.90	614,957	-0.08(-0.14%)
Mar 16, 2017	58.18	58.49	57.28	57.98	193,305	-0.02(-0.03%)
Mar 15, 2017	56.96	58.14	56.51	58.00	305,876	+1.20(+2.11%)
Mar 14, 2017	57.22	57.22	56.08	56.80	256,226	-0.51(-0.89%)
Mar 13, 2017	56.43	57.35	55.85	57.31	319,002	+0.71(+1.25%)
Mar 10, 2017	56.93	57.00	55.69	56.60	294,273	+0.09(+0.16%)
Mar 09, 2017	56.40	56.54	55.69	56.51	495,110	-0.12(-0.21%)
Mar 08, 2017	55.77	56.66	55.53	56.63	488,662	+1.06(+1.91%)
Mar 07, 2017	55.39	55.94	54.76	55.57	301,014	+0.03(+0.05%)
Mar 06, 2017	55.93	55.94	54.90	55.54	262,090	-0.78(-1.38%)
Mar 03, 2017	56.50	56.80	55.60	56.32	364,032	-0.45(-0.79%)
Mar 02, 2017	57.34	57.48	56.60	56.77	387,396	-0.34(-0.60%)
Mar 01, 2017	56.01	57.45	55.75	57.11	537,294	+1.19(+2.13%)
Feb 28, 2017	56.53	57.22	55.70	55.92	702,364	-0.67(-1.18%)
Feb 27, 2017	55.20	56.69	54.60	56.59	479,503	+0.99(+1.78%)
Feb 24, 2017	55.57	56.53	55.33	55.60	428,963	-0.76(-1.35%)
Feb 23, 2017	56.10	56.68	55.59	56.36	317,872	+0.10(+0.18%)
Feb 22, 2017	55.51	56.45	55.41	56.26	317,854	+0.19(+0.34%)
Feb 21, 2017	56.36	56.73	55.22	56.07	211,126	-0.03(-0.05%)
Feb 17, 2017		56.10	56.10	56.10	0	+0.60(+1.08%)
Feb 16, 2017	56.62	56.83	55.26	55.50	491,830	-1.12(-1.98%)
Feb 15, 2017	56.79	57.23	56.35	56.62	370,198	-0.61(-1.07%)
Feb 14, 2017	56.14	58.06	55.24	57.23	412,764	+0.25(+0.44%)
Feb 13, 2017	58.57	58.77	56.87	56.98	809,143	-1.45(-2.48%)
Feb 10, 2017	57.49	58.77	56.94	58.43	1,303,133	+2.63(+4.71%)
Feb 09, 2017	54.69	56.42	50.00	55.80	3,040,630	+7.80(+16.25%)
Feb 08, 2017	48.56	49.03	47.77	48.00	813,665	-0.79(-1.62%)
Feb 07, 2017	48.84	49.38	48.65	48.79	223,562	+0.07(+0.14%)
Feb 06, 2017	48.98	48.99	48.15	48.72	414,119	-0.28(-0.57%)
Feb 03, 2017	48.52	49.11	48.31	49.00	960,987	+0.66(+1.37%)
Feb 02, 2017	49.10	49.10	47.99	48.34	390,172	-1.10(-2.22%)

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.