Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.12	54.61	53.91	54.39	125,719	+0.24(+0.45%)
Apr 27, 2017	54.55	54.82	53.61	54.15	114,399	-0.21(-0.39%)
Apr 26, 2017	54.92	54.98	54.03	54.36	152,074	-0.56(-1.02%)
Apr 25, 2017		55.27	54.37	54.92	102,730	+0.47(+0.86%)
Apr 24, 2017	54.52	55.06	54.27	54.46	144,713	+0.46(+0.85%)
Apr 21, 2017	54.47	54.47	53.27	54.00	84,247	-0.50(-0.91%)
Apr 20, 2017	53.44	54.63	53.32	54.49	86,026	+0.99(+1.85%)
Apr 19, 2017	52.73	54.00	52.56	53.50	98,515	+0.74(+1.40%)
Apr 18, 2017	52.90	53.25	52.06	52.76	110,923	-0.30(-0.57%)
Apr 17, 2017	53.06	53.10	52.06	53.07	95,660	+0.22(+0.42%)
Apr 13, 2017	53.08	53.08	52.20	52.84	61,165	-0.24(-0.45%)
Apr 12, 2017	53.19	53.42	52.60	53.08	60,579	-0.18(-0.35%)
Apr 11, 2017	53.14	53.30	52.64	53.27	87,563	+0.05(+0.10%)
Apr 10, 2017	52.79	53.87	52.37	53.21	100,098	+0.53(+1.01%)
Apr 07, 2017	52.79	53.22	52.59	52.68	98,303	-0.07(-0.14%)
Apr 06, 2017	52.72	53.17	52.56	52.76	122,419	+0.16(+0.30%)
Apr 05, 2017	53.54	53.58	52.50	52.60	135,852	-0.81(-1.51%)
Apr 04, 2017	53.23	53.73	52.79	53.41	191,437	+0.21(+0.40%)
Apr 03, 2017	54.19	54.57	53.11	53.19	175,525	-0.97(-1.79%)
Mar 31, 2017	53.48	54.41	53.18	54.16	240,878	+0.49(+0.91%)
Mar 30, 2017	53.78	54.01	53.31	53.67	200,188	+0.06(+0.11%)
Mar 29, 2017	52.95	53.73	52.37	53.61	161,302	+0.73(+1.39%)
Mar 28, 2017	51.75	53.06	51.18	52.88	210,062	+0.87(+1.66%)
Mar 27, 2017	51.10	52.63	50.59	52.02	239,137	+0.52(+1.01%)
Mar 24, 2017	50.85	51.68	50.03	51.50	1,953,083	+0.72(+1.41%)
Mar 23, 2017	50.12	51.19	50.08	50.78	212,062	+0.84(+1.67%)
Mar 22, 2017	50.22	50.83	49.71	49.94	234,274	-0.31(-0.62%)
Mar 21, 2017	50.69	51.90	50.19	50.25	574,255	+1.87(+3.87%)
Mar 20, 2017	49.16	49.23	48.20	48.38	64,942	-0.96(-1.95%)
Mar 17, 2017	48.95	49.54	48.65	49.34	107,883	+0.36(+0.73%)
Mar 16, 2017	48.83	49.06	48.16	48.99	85,280	+0.26(+0.53%)
Mar 15, 2017	47.99	48.85	47.29	48.73	62,075	+1.16(+2.44%)
Mar 14, 2017	47.81	47.91	47.12	47.57	45,484	-0.27(-0.57%)
Mar 13, 2017	47.71	48.06	47.62	47.84	59,908	+0.13(+0.26%)
Mar 10, 2017	47.69	47.88	47.26	47.72	68,110	+0.24(+0.51%)
Mar 09, 2017	46.75	48.26	46.75	47.47	180,352	+0.63(+1.34%)
Mar 08, 2017	46.40	46.98	46.40	46.84	122,277	+0.31(+0.67%)
Mar 07, 2017	46.31	46.72	45.93	46.53	126,492	+0.16(+0.34%)
Mar 06, 2017	45.82	47.21	45.62	46.38	120,677	+0.23(+0.50%)
Mar 03, 2017	45.58	46.43	45.31	46.15	101,590	+0.42(+0.92%)
Mar 02, 2017	45.88	46.41	44.97	45.73	114,208	-0.16(-0.35%)
Mar 01, 2017	45.79	47.28	45.32	45.89	106,322	+0.45(+0.99%)
Feb 28, 2017	46.08	46.35	45.07	45.44	228,410	-0.96(-2.07%)
Feb 27, 2017	46.48	46.68	46.16	46.40	117,057	-0.13(-0.29%)
Feb 24, 2017	46.50	47.38	46.31	46.53	115,737	+0.27(+0.58%)
Feb 23, 2017	46.01	46.65	45.54	46.27	68,752	+0.33(+0.71%)
Feb 22, 2017	45.70	46.14	45.57	45.94	73,163	-0.11(-0.25%)
Feb 21, 2017	45.44	46.46	45.44	46.05	78,683	+0.33(+0.72%)
Feb 17, 2017		45.73	45.73	45.73	0	+0.50(+1.10%)
Feb 16, 2017	45.91	46.21	45.14	45.23	69,206	-0.80(-1.74%)
Feb 15, 2017	46.57	46.57	45.90	46.03	59,486	-0.85(-1.82%)
Feb 14, 2017	46.43	46.91	45.69	46.88	103,504	+0.10(+0.22%)
Feb 13, 2017	46.19	46.96	45.96	46.78	83,543	+0.78(+1.71%)
Feb 10, 2017	46.10	47.03	45.24	45.99	176,833	-0.10(-0.21%)
Feb 09, 2017	45.66	46.82	45.66	46.09	98,464	+0.58(+1.28%)
Feb 08, 2017	45.83	46.18	45.10	45.50	95,690	-0.45(-0.98%)
Feb 07, 2017	45.94	46.44	45.35	45.95	72,329	+0.01(+0.03%)
Feb 06, 2017	47.36	47.58	45.76	45.94	140,681	-1.47(-3.11%)
Feb 03, 2017	47.62	48.42	47.36	47.41	144,478	+0.17(+0.36%)
Feb 02, 2017	46.71	48.86	42.14	47.24	404,326	-1.95(-3.96%)

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.