Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.76	55.10	54.40	54.49	232,849	-0.07(-0.13%)
Apr 27, 2017	54.22	54.77	54.18	54.56	261,438	+0.52(+0.97%)
Apr 26, 2017	54.09	54.51	53.90	54.04	228,935	-0.18(-0.33%)
Apr 25, 2017	54.54	55.02	54.14	54.22	199,710	-0.10(-0.18%)
Apr 24, 2017	53.79	54.52	53.67	54.31	288,246	+1.24(+2.33%)
Apr 21, 2017	52.85	53.38	52.84	53.08	218,659	+0.20(+0.37%)
Apr 20, 2017	52.52	52.96	52.52	52.88	234,981	+0.38(+0.73%)
Apr 19, 2017	52.40	52.90	52.06	52.50	177,411	+0.04(+0.07%)
Apr 18, 2017	52.65	53.14	52.24	52.46	220,717	-0.18(-0.34%)
Apr 17, 2017	51.98	52.66	51.74	52.64	251,395	+0.71(+1.37%)
Apr 13, 2017	52.85	53.36	51.90	51.93	232,715	-0.86(-1.63%)
Apr 12, 2017	52.76	52.90	52.40	52.79	107,233	-0.16(-0.30%)
Apr 11, 2017	52.54	53.00	52.32	52.95	167,194	+0.41(+0.78%)
Apr 10, 2017	52.67	53.17	52.31	52.54	155,540	-0.13(-0.25%)
Apr 07, 2017	52.92	53.07	52.54	52.68	175,852	-0.15(-0.29%)
Apr 06, 2017	52.91	53.14	52.54	52.83	197,920	-0.22(-0.42%)
Apr 05, 2017	53.10	53.74	52.82	53.05	155,662	+0.12(+0.22%)
Apr 04, 2017	52.84	52.96	52.51	52.94	165,976	+0.06(+0.12%)
Apr 03, 2017	52.62	53.29	52.58	52.87	137,979	+0.22(+0.42%)
Mar 31, 2017	52.22	52.90	52.22	52.65	240,382	+0.28(+0.54%)
Mar 30, 2017	52.36	52.77	52.22	52.37	118,247	-0.17(-0.32%)
Mar 29, 2017	52.14	52.62	52.04	52.54	200,978	+0.26(+0.49%)
Mar 28, 2017	51.98	52.85	51.66	52.28	305,428	+0.04(+0.07%)
Mar 27, 2017	51.34	52.46	51.34	52.24	206,865	+0.41(+0.79%)
Mar 24, 2017	51.71	52.01	51.06	51.83	207,937	+0.13(+0.26%)
Mar 23, 2017	51.15	51.93	50.62	51.70	222,233	+0.60(+1.17%)
Mar 22, 2017	51.05	51.30	50.60	51.10	198,529	-0.04(-0.07%)
Mar 21, 2017	52.22	52.44	51.08	51.14	215,716	-1.12(-2.14%)
Mar 20, 2017	51.87	52.29	51.64	52.26	224,795	+0.36(+0.70%)
Mar 17, 2017	51.97	52.30	51.42	51.90	365,834	-0.17(-0.32%)
Mar 16, 2017	51.43	52.17	51.16	52.06	218,218	+0.67(+1.30%)
Mar 15, 2017	51.35	51.56	51.07	51.40	297,887	+0.19(+0.36%)
Mar 14, 2017	51.33	51.43	50.94	51.21	227,675	-0.12(-0.23%)
Mar 13, 2017	51.31	51.54	50.96	51.33	314,475	+0.00(+0.00%)
Mar 10, 2017	51.37	51.56	50.78	51.33	228,141	+0.20(+0.40%)
Mar 09, 2017	51.15	51.45	50.93	51.12	172,447	+0.04(+0.09%)
Mar 08, 2017	51.14	51.17	50.79	51.08	274,353	+0.04(+0.09%)
Mar 07, 2017	51.17	51.57	51.01	51.03	351,803	+0.01(+0.02%)
Mar 06, 2017	50.84	51.39	50.38	51.02	305,603	-0.14(-0.28%)
Mar 03, 2017	51.15	51.33	50.79	51.17	215,113	+0.01(+0.02%)
Mar 02, 2017	51.58	51.61	50.98	51.16	251,190	-0.51(-1.00%)
Mar 01, 2017	51.86	52.08	51.45	51.67	322,770	+0.36(+0.71%)
Feb 28, 2017	51.23	51.70	50.81	51.31	837,137	+0.25(+0.49%)
Feb 27, 2017	50.98	51.56	50.63	51.06	422,375	-0.12(-0.23%)
Feb 24, 2017	50.28	51.47	50.00	51.18	342,386	+0.93(+1.85%)
Feb 23, 2017	50.11	50.97	49.61	50.24	484,959	+0.13(+0.27%)
Feb 22, 2017	53.60	54.02	48.94	50.11	627,227	-3.79(-7.02%)
Feb 21, 2017	54.46	55.68	53.19	53.90	318,478	+2.10(+4.06%)
Feb 17, 2017		51.80	51.80	51.80	0	-0.59(-1.12%)
Feb 16, 2017	52.66	52.88	52.14	52.38	133,243	-0.29(-0.56%)
Feb 15, 2017	51.67	52.75	51.55	52.67	146,942	+1.04(+2.01%)
Feb 14, 2017	51.59	51.99	51.18	51.64	228,122	+0.05(+0.10%)
Feb 13, 2017	52.44	52.51	51.57	51.58	206,885	-0.67(-1.29%)
Feb 10, 2017	52.41	52.64	52.12	52.26	260,327	+0.08(+0.15%)
Feb 09, 2017	51.88	52.86	51.88	52.18	249,836	+0.11(+0.20%)
Feb 08, 2017	52.80	52.80	52.04	52.07	287,148	-0.53(-1.01%)
Feb 07, 2017	51.92	52.74	51.82	52.60	179,944	+0.61(+1.18%)
Feb 06, 2017	52.36	52.36	51.54	51.99	195,973	-0.12(-0.22%)
Feb 03, 2017	51.69	52.32	51.25	52.11	146,253	+0.80(+1.56%)
Feb 02, 2017	50.75	51.40	50.12	51.31	238,614	+0.57(+1.12%)

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.