Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	59.68	59.68	55.90	56.92	342,045	-2.45(-4.12%)
Apr 27, 2017	58.16	61.37	58.16	59.37	456,317	+2.36(+4.13%)
Apr 26, 2017	56.16	57.36	56.12	57.01	284,463	+0.84(+1.50%)
Apr 25, 2017	56.48	57.10	56.16	56.16	188,250	+0.09(+0.16%)
Apr 24, 2017	56.16	56.23	55.54	56.07	189,433	+0.98(+1.78%)
Apr 21, 2017	54.52	55.36	53.90	55.10	303,791	+0.40(+0.73%)
Apr 20, 2017	53.23	54.79	53.14	54.70	264,320	+1.78(+3.36%)
Apr 19, 2017	52.30	53.54	52.30	52.92	253,418	+0.71(+1.36%)
Apr 18, 2017	52.38	53.01	52.16	52.21	223,280	-0.71(-1.34%)
Apr 17, 2017	52.52	52.96	52.38	52.92	117,018	+0.53(+1.02%)
Apr 13, 2017	53.14	53.45	52.21	52.38	105,504	-0.76(-1.42%)
Apr 12, 2017	54.56	54.56	53.01	53.14	109,289	-1.78(-3.24%)
Apr 11, 2017	54.07	54.92	53.81	54.92	93,839	+0.62(+1.15%)
Apr 10, 2017	53.90	54.56	53.76	54.30	106,965	+0.36(+0.66%)
Apr 07, 2017	53.94	54.30	53.67	53.94	127,293	-0.13(-0.25%)
Apr 06, 2017	54.65	54.65	53.72	54.07	185,857	-0.49(-0.90%)
Apr 05, 2017	55.14	55.59	54.21	54.56	167,837	-0.09(-0.16%)
Apr 04, 2017	54.07	54.74	54.07	54.65	117,066	+0.49(+0.90%)
Apr 03, 2017	54.96	55.14	53.94	54.16	158,655	-0.84(-1.54%)
Mar 31, 2017	54.65	55.59	54.47	55.01	219,189	+0.27(+0.49%)
Mar 30, 2017	54.34	54.87	54.25	54.74	153,793	+0.49(+0.90%)
Mar 29, 2017	54.34	54.43	54.07	54.25	94,489	-0.18(-0.33%)
Mar 28, 2017	53.36	54.43	53.14	54.43	233,399	+0.84(+1.58%)
Mar 27, 2017	53.50	53.81	52.74	53.58	133,012	-0.89(-1.63%)
Mar 24, 2017	54.87	55.27	54.21	54.47	139,633	-0.27(-0.49%)
Mar 23, 2017	54.92	55.14	54.52	54.74	149,037	-0.18(-0.32%)
Mar 22, 2017	54.52	54.96	54.12	54.92	188,805	+0.31(+0.57%)
Mar 21, 2017	55.85	55.99	54.56	54.61	262,230	-0.84(-1.52%)
Mar 20, 2017	55.32	55.85	54.87	55.45	168,855	+0.18(+0.32%)
Mar 17, 2017	54.34	55.45	53.94	55.27	395,185	+1.16(+2.14%)
Mar 16, 2017	54.52	54.65	53.90	54.12	176,300	-0.22(-0.41%)
Mar 15, 2017	53.32	54.47	52.96	54.34	179,073	+1.25(+2.35%)
Mar 14, 2017	53.72	53.72	52.74	53.10	174,021	-1.07(-1.97%)
Mar 13, 2017		54.92	53.50	54.16	175,695	+0.44(+0.83%)
Mar 10, 2017	53.27	53.83	53.14	53.72	168,596	+0.67(+1.26%)
Mar 09, 2017	54.65	54.87	52.78	53.05	357,913	-1.73(-3.17%)
Mar 08, 2017	55.76	55.94	54.74	54.79	212,022	-0.76(-1.36%)
Mar 07, 2017	55.81	55.99	55.50	55.54	135,772	-0.36(-0.64%)
Mar 06, 2017	55.72	56.10	55.50	55.90	226,713	-0.31(-0.55%)
Mar 03, 2017	56.34	56.43	55.90	56.21	171,767	+0.00(+0.00%)
Mar 02, 2017	57.36	57.36	56.03	56.21	262,327	-1.29(-2.24%)
Mar 01, 2017	56.79	57.50	56.56	57.50	251,237	+1.42(+2.54%)
Feb 28, 2017	56.34	56.56	55.72	56.07	328,758	-0.58(-1.02%)
Feb 27, 2017	55.94	56.72	55.85	56.65	187,901	+0.67(+1.19%)
Feb 24, 2017	55.05	56.05	54.79	55.99	180,290	+0.22(+0.40%)
Feb 23, 2017	56.70	56.70	55.54	55.76	226,083	-0.58(-1.03%)
Feb 22, 2017	56.61	56.61	56.12	56.34	143,940	-0.53(-0.94%)
Feb 21, 2017	56.03	56.88	56.03	56.88	158,357	+1.16(+2.07%)
Feb 17, 2017		55.72	55.72	55.72	0	+0.13(+0.24%)
Feb 16, 2017	55.23	55.85	55.16	55.59	168,712	+0.18(+0.32%)
Feb 15, 2017	54.83	55.59	54.83	55.41	144,671	+0.22(+0.40%)
Feb 14, 2017	55.14	55.72	54.79	55.19	298,921	-0.09(-0.16%)
Feb 13, 2017	55.01	55.45	55.01	55.27	343,817	+0.52(+0.96%)
Feb 10, 2017	54.62	54.75	54.06	54.75	250,050	+0.62(+1.14%)
Feb 09, 2017	53.42	54.31	53.42	54.13	435,834	+0.71(+1.33%)
Feb 08, 2017	53.69	53.86	52.85	53.42	157,818	-0.58(-1.07%)
Feb 07, 2017	53.91	54.22	53.64	54.00	263,810	+0.18(+0.33%)
Feb 06, 2017	54.00	54.37	53.60	53.82	366,018	-0.22(-0.41%)
Feb 03, 2017	54.13	54.17	53.51	54.04	341,082	+0.31(+0.58%)
Feb 02, 2017	53.91	54.13	53.47	53.73	288,081	-0.22(-0.41%)

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.