Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	58.87	58.87	58.15	58.22	895,953	-0.50(-0.85%)
Apr 27, 2017	56.66	59.36	56.66	58.72	1,628,853	+2.09(+3.69%)
Apr 26, 2017	57.09	57.20	56.13	56.64	1,072,536	-0.47(-0.82%)
Apr 25, 2017	57.07	57.26	56.95	57.10	449,076	-0.16(-0.29%)
Apr 24, 2017	57.36	57.55	57.02	57.27	667,522	+0.34(+0.59%)
Apr 21, 2017	56.64	57.02	56.58	56.93	748,007	+0.13(+0.23%)
Apr 20, 2017	56.21	56.90	55.98	56.80	1,042,272	+0.73(+1.31%)
Apr 19, 2017	56.21	56.32	55.90	56.07	471,253	-0.06(-0.11%)
Apr 18, 2017	55.55	56.14	55.38	56.13	577,481	+0.31(+0.56%)
Apr 17, 2017	55.60	55.83	55.44	55.82	351,510	+0.46(+0.82%)
Apr 13, 2017	55.63	55.90	55.36	55.36	766,909	-0.31(-0.56%)
Apr 12, 2017	56.47	56.47	55.61	55.67	553,316	-0.64(-1.13%)
Apr 11, 2017	56.14	56.47	56.02	56.31	693,573	+0.28(+0.50%)
Apr 10, 2017	55.63	56.11	55.45	56.04	575,409	+0.58(+1.04%)
Apr 07, 2017	55.88	55.98	55.45	55.46	642,832	-0.27(-0.49%)
Apr 06, 2017	55.92	55.92	55.42	55.73	537,774	-0.11(-0.19%)
Apr 05, 2017	55.59	56.10	55.31	55.84	1,140,028	+0.25(+0.44%)
Apr 04, 2017	55.33	55.74	55.33	55.59	437,803	+0.09(+0.17%)
Apr 03, 2017	55.83	56.04	55.47	55.50	634,678	-0.32(-0.58%)
Mar 31, 2017	55.54	56.00	55.50	55.82	813,331	+0.23(+0.41%)
Mar 30, 2017	55.42	55.62	55.41	55.59	470,054	+0.15(+0.26%)
Mar 29, 2017	54.88	55.48	54.87	55.45	861,433	+0.42(+0.76%)
Mar 28, 2017	54.23	55.05	54.19	55.03	682,289	+0.59(+1.08%)
Mar 27, 2017	54.36	54.62	53.92	54.44	772,453	+0.02(+0.03%)
Mar 24, 2017	55.13	55.13	54.40	54.42	560,366	-0.54(-0.99%)
Mar 23, 2017	54.81	55.15	54.73	54.97	753,015	+0.12(+0.22%)
Mar 22, 2017	54.66	54.89	54.48	54.85	794,477	+0.16(+0.30%)
Mar 21, 2017	55.63	55.78	54.44	54.68	653,964	-0.67(-1.21%)
Mar 20, 2017	55.48	55.68	55.33	55.35	436,735	-0.08(-0.14%)
Mar 17, 2017	55.24	55.58	55.24	55.43	731,123	+0.48(+0.88%)
Mar 16, 2017	55.57	55.61	54.80	54.95	557,080	-0.35(-0.63%)
Mar 15, 2017	54.90	55.42	54.90	55.29	876,278	+0.39(+0.71%)
Mar 14, 2017	55.26	55.26	54.82	54.90	428,134	-0.37(-0.66%)
Mar 13, 2017	55.05	55.41	54.88	55.27	1,244,853	+0.19(+0.34%)
Mar 10, 2017	54.90	55.17	54.64	55.08	815,085	+0.46(+0.83%)
Mar 09, 2017	54.53	54.80	54.32	54.62	1,374,992	-0.03(-0.06%)
Mar 08, 2017	55.00	55.03	54.61	54.66	1,088,686	-0.44(-0.80%)
Mar 07, 2017	55.26	55.32	55.04	55.10	1,029,706	-0.09(-0.16%)
Mar 06, 2017	55.42	55.68	55.11	55.19	868,721	-0.35(-0.64%)
Mar 03, 2017	55.49	55.88	55.37	55.54	1,270,242	-0.09(-0.17%)
Mar 02, 2017	55.39	55.94	55.36	55.64	794,494	+0.01(+0.02%)
Mar 01, 2017	55.26	55.75	55.04	55.62	1,802,957	+0.44(+0.80%)
Feb 28, 2017	54.97	55.39	54.78	55.18	988,222	+0.09(+0.16%)
Feb 27, 2017	55.24	55.30	54.56	55.09	1,016,851	-0.05(-0.09%)
Feb 24, 2017	55.02	55.24	54.83	55.14	986,834	+0.08(+0.15%)
Feb 23, 2017	55.15	55.37	54.54	55.06	1,459,365	+0.31(+0.57%)
Feb 22, 2017	54.43	55.38	53.83	54.75	2,854,989	+1.49(+2.80%)
Feb 21, 2017	52.67	53.33	52.62	53.26	960,069	+0.47(+0.90%)
Feb 17, 2017		52.79	52.79	52.79	0	+0.52(+1.00%)
Feb 16, 2017	52.08	52.39	51.60	52.26	944,688	+0.09(+0.18%)
Feb 15, 2017	51.32	52.22	51.30	52.17	1,702,123	+1.15(+2.25%)
Feb 14, 2017	50.89	51.23	50.84	51.02	851,022	+0.12(+0.24%)
Feb 13, 2017	50.60	51.06	50.60	50.90	688,288	+0.37(+0.72%)
Feb 10, 2017	50.66	50.77	50.44	50.53	774,989	-0.07(-0.14%)
Feb 09, 2017	50.44	50.76	50.45	50.60	734,194	+0.16(+0.33%)
Feb 08, 2017	50.83	50.84	50.27	50.44	700,820	-0.40(-0.78%)
Feb 07, 2017	50.64	50.89	50.58	50.84	586,892	+0.13(+0.26%)
Feb 06, 2017	50.90	50.90	50.55	50.70	686,299	-0.20(-0.40%)
Feb 03, 2017	50.99	51.29	50.87	50.91	753,035	+0.04(+0.09%)
Feb 02, 2017	50.65	50.93	50.35	50.86	681,521	+0.40(+0.80%)

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.