Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.46	54.65	52.73	52.90	82,221	-0.94(-1.75%)
Apr 27, 2017	54.96	55.10	53.68	53.84	63,422	-0.79(-1.45%)
Apr 26, 2017	54.95	55.21	54.25	54.63	123,053	-0.28(-0.51%)
Apr 25, 2017	55.00	55.96	54.50	54.91	82,604	+0.31(+0.57%)
Apr 24, 2017	54.14	55.41	53.00	54.60	130,649	+1.56(+2.94%)
Apr 21, 2017	53.70	53.93	52.19	53.04	115,170	-0.55(-1.03%)
Apr 20, 2017	52.04	54.64	52.04	53.59	163,676	+1.98(+3.84%)
Apr 19, 2017	51.75	52.64	51.38	51.61	92,990	-0.13(-0.25%)
Apr 18, 2017	51.39	52.20	50.90	51.74	102,008	+0.11(+0.20%)
Apr 17, 2017	51.36	52.06	50.83	51.63	66,718	+0.52(+1.03%)
Apr 13, 2017	51.11	52.20	50.26	51.11	91,703	-0.05(-0.10%)
Apr 12, 2017	51.96	52.88	50.96	51.16	111,985	-0.78(-1.50%)
Apr 11, 2017	52.17	52.17	50.73	51.94	110,009	-0.34(-0.65%)
Apr 10, 2017	52.00	52.50	51.08	52.28	149,128	+0.40(+0.77%)
Apr 07, 2017	51.29	51.98	49.39	51.88	105,842	+0.34(+0.66%)
Apr 06, 2017	50.38	51.85	49.37	51.54	94,016	+1.22(+2.42%)
Apr 05, 2017	50.89	51.40	49.91	50.32	128,426	-0.27(-0.53%)
Apr 04, 2017	51.52	52.12	50.37	50.59	59,443	-0.34(-0.67%)
Apr 03, 2017	51.82	52.58	49.26	50.93	94,240	-0.85(-1.64%)
Mar 31, 2017	51.70	52.05	51.24	51.78	122,119	+0.18(+0.35%)
Mar 30, 2017	49.86	52.30	49.86	51.60	94,066	+1.66(+3.32%)
Mar 29, 2017	49.63	50.52	49.22	49.94	82,268	+0.08(+0.16%)
Mar 28, 2017	48.83	50.44	48.57	49.86	77,880	+0.82(+1.67%)
Mar 27, 2017	48.03	49.54	47.45	49.04	118,975	+0.49(+1.01%)
Mar 24, 2017	48.77	49.17	48.14	48.55	69,969	+0.02(+0.04%)
Mar 23, 2017	49.48	50.15	48.34	48.53	84,905	-0.79(-1.60%)
Mar 22, 2017	49.85	49.86	48.86	49.32	79,114	-0.76(-1.52%)
Mar 21, 2017	52.46	52.56	49.97	50.08	104,457	-2.01(-3.86%)
Mar 20, 2017	51.85	53.15	51.57	52.09	54,170	-0.16(-0.31%)
Mar 17, 2017	50.69	52.53	50.69	52.25	155,591	+1.45(+2.85%)
Mar 16, 2017	50.37	51.41	49.72	50.80	78,248	+0.92(+1.84%)
Mar 15, 2017	51.48	51.48	49.46	49.88	62,808	+0.03(+0.06%)
Mar 14, 2017	50.28	50.33	49.39	49.85	88,302	-0.72(-1.42%)
Mar 13, 2017	50.65	51.59	50.46	50.57	65,040	-0.08(-0.16%)
Mar 10, 2017	51.58	51.58	50.21	50.65	69,906	-0.06(-0.12%)
Mar 09, 2017	50.21	52.66	50.21	50.71	77,850	-0.52(-1.02%)
Mar 08, 2017	51.22	52.00	50.59	51.23	85,799	+0.02(+0.04%)
Mar 07, 2017	52.35	52.60	51.20	51.21	79,672	-0.75(-1.44%)
Mar 06, 2017	53.11	53.25	51.65	51.96	91,689	-1.27(-2.39%)
Mar 03, 2017	53.06	53.73	52.42	53.23	90,634	+0.12(+0.23%)
Mar 02, 2017	52.65	53.49	51.79	53.11	88,669	+0.60(+1.14%)
Mar 01, 2017	53.23	54.53	52.21	52.51	108,837	+0.07(+0.13%)
Feb 28, 2017	53.81	54.09	51.63	52.44	124,404	-1.77(-3.27%)
Feb 27, 2017	53.95	54.50	53.02	54.21	117,819	+0.32(+0.59%)
Feb 24, 2017	53.41	54.49	52.84	53.89	139,530	-0.20(-0.37%)
Feb 23, 2017	54.00	54.25	53.10	54.09	119,270	+0.24(+0.45%)
Feb 22, 2017	52.93	54.25	52.43	53.85	89,915	+0.59(+1.11%)
Feb 21, 2017	53.92	53.92	52.85	53.26	105,107	-0.42(-0.78%)
Feb 17, 2017		53.68	53.68	53.68	0	-0.17(-0.32%)
Feb 16, 2017	52.77	54.31	52.48	53.85	113,174	+0.69(+1.30%)
Feb 15, 2017	51.71	53.24	51.15	53.16	95,836	+1.35(+2.61%)
Feb 14, 2017	50.80	52.12	50.52	51.81	86,370	+0.76(+1.49%)
Feb 13, 2017	51.27	52.45	50.69	51.05	91,089	+0.12(+0.24%)
Feb 10, 2017	51.60	52.01	50.77	50.93	67,075	-0.33(-0.64%)
Feb 09, 2017	50.54	52.16	50.25	51.26	128,107	+0.83(+1.65%)
Feb 08, 2017	49.51	50.99	49.00	50.43	126,530	+0.59(+1.18%)
Feb 07, 2017	49.33	50.98	47.23	49.84	115,083	+0.70(+1.42%)
Feb 06, 2017	48.93	49.59	47.82	49.14	78,396	-0.17(-0.34%)
Feb 03, 2017	48.25	49.75	47.50	49.31	151,734	+2.04(+4.32%)
Feb 02, 2017	47.21	47.78	46.23	47.27	151,600	-0.05(-0.11%)

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.