Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.90	49.19	47.43	47.47	939,087	-1.36(-2.79%)
Apr 27, 2017	50.02	50.02	48.50	48.83	626,869	-1.01(-2.03%)
Apr 26, 2017	49.22	50.51	49.05	49.84	744,459	+0.53(+1.07%)
Apr 25, 2017		50.59	49.30	49.31	947,034	-0.44(-0.88%)
Apr 24, 2017	49.72	50.55	49.66	49.75	938,829	+1.41(+2.92%)
Apr 21, 2017	49.17	49.32	48.14	48.34	818,725	-0.86(-1.75%)
Apr 20, 2017	48.88	49.45	48.63	49.20	1,154,364	+0.78(+1.61%)
Apr 19, 2017	47.85	48.75	47.85	48.42	1,870,642	+0.94(+1.98%)
Apr 18, 2017	47.17	48.49	46.66	47.48	1,235,765	-0.10(-0.21%)
Apr 17, 2017	47.04	47.65	46.55	47.58	1,290,990	+0.77(+1.64%)
Apr 13, 2017	48.22	48.51	46.81	46.81	1,923,991	-1.51(-3.12%)
Apr 12, 2017	48.87	49.99	48.28	48.32	2,341,846	-1.10(-2.23%)
Apr 11, 2017	50.00	50.30	47.75	49.42	2,803,316	-0.40(-0.80%)
Apr 10, 2017	49.89	50.35	49.04	49.82	1,299,442	+0.03(+0.06%)
Apr 07, 2017	49.86	50.28	49.23	49.79	1,221,068	-0.52(-1.03%)
Apr 06, 2017	49.84	50.61	49.17	50.31	984,021	+0.41(+0.82%)
Apr 05, 2017	51.55	51.87	49.87	49.90	1,477,170	-1.04(-2.04%)
Apr 04, 2017	50.86	51.52	50.45	50.94	1,143,757	+0.02(+0.04%)
Apr 03, 2017	52.42	52.49	50.25	50.92	1,049,490	-1.09(-2.10%)
Mar 31, 2017	52.09	52.42	51.63	52.01	855,332	-0.10(-0.19%)
Mar 30, 2017	50.51	52.31	50.51	52.11	1,115,397	+1.67(+3.31%)
Mar 29, 2017	50.53	50.95	49.99	50.44	755,081	-0.08(-0.16%)
Mar 28, 2017	49.53	50.86	48.78	50.52	821,433	+0.69(+1.38%)
Mar 27, 2017	48.36	49.98	47.56	49.83	983,939	+0.18(+0.36%)
Mar 24, 2017	50.01	50.28	49.22	49.65	1,036,738	-0.11(-0.22%)
Mar 23, 2017	49.30	50.53	49.05	49.76	1,248,774	+0.51(+1.04%)
Mar 22, 2017		49.85	47.93	49.25	1,319,228	-0.03(-0.06%)
Mar 21, 2017	53.42	53.42	48.82	49.28	2,975,591	-3.75(-7.07%)
Mar 20, 2017	53.80	53.80	53.01	53.03	768,682	-0.93(-1.72%)
Mar 17, 2017	54.34	54.78	53.67	53.96	2,282,297	-0.46(-0.85%)
Mar 16, 2017	54.53	54.95	54.06	54.42	1,011,377	+0.15(+0.28%)
Mar 15, 2017	54.91	55.49	53.94	54.27	1,106,344	-0.29(-0.53%)
Mar 14, 2017	54.06	54.67	53.65	54.56	573,096	-0.16(-0.29%)
Mar 13, 2017	54.35	55.05	54.22	54.72	611,471	+0.27(+0.50%)
Mar 10, 2017	55.16	55.58	53.78	54.45	961,739	-0.34(-0.62%)
Mar 09, 2017	54.50	55.23	54.50	54.79	724,522	+0.35(+0.64%)
Mar 08, 2017	55.65	55.85	54.42	54.44	957,193	-0.61(-1.11%)
Mar 07, 2017	55.47	55.97	54.99	55.05	930,244	-0.35(-0.63%)
Mar 06, 2017	55.57	55.82	55.03	55.40	927,499	-0.84(-1.48%)
Mar 03, 2017	55.43	56.31	55.28	56.23	1,035,402	+1.09(+1.97%)
Mar 02, 2017	56.47	56.50	55.09	55.15	703,331	-1.30(-2.30%)
Mar 01, 2017	56.25	56.86	54.96	56.45	1,269,295	+1.72(+3.14%)
Feb 28, 2017	55.14	55.41	54.71	54.73	994,328	-0.69(-1.25%)
Feb 27, 2017	55.27	55.76	55.16	55.42	1,038,943	+0.15(+0.27%)
Feb 24, 2017	54.78	55.35	54.59	55.27	943,074	-0.27(-0.49%)
Feb 23, 2017	55.00	55.71	54.03	55.54	1,548,006	+0.56(+1.02%)
Feb 22, 2017	55.07	55.28	54.75	54.98	885,781	-0.45(-0.81%)
Feb 21, 2017	55.34	55.65	54.83	55.43	1,248,543	+0.32(+0.58%)
Feb 17, 2017		55.11	55.11	55.11	0	-0.43(-0.77%)
Feb 16, 2017	55.83	55.96	55.11	55.54	1,079,374	-0.50(-0.89%)
Feb 15, 2017	55.83	56.34	55.58	56.04	947,295	+0.15(+0.27%)
Feb 14, 2017	55.40	56.27	55.36	55.89	1,142,897	+0.36(+0.65%)
Feb 13, 2017	55.84	56.28	55.41	55.53	852,294	-0.03(-0.05%)
Feb 10, 2017	55.39	55.74	54.93	55.56	818,871	+0.60(+1.09%)
Feb 09, 2017	54.93	55.21	53.76	54.96	766,393	+1.44(+2.69%)
Feb 08, 2017	54.21	54.21	52.88	53.52	961,695	-0.99(-1.82%)
Feb 07, 2017	54.72	54.91	54.16	54.51	540,974	+0.09(+0.17%)
Feb 06, 2017	54.99	55.40	54.33	54.42	685,637	-0.86(-1.56%)
Feb 03, 2017	54.81	55.45	54.67	55.28	1,415,018	+1.33(+2.47%)
Feb 02, 2017	54.33	54.40	53.45	53.95	1,106,677	-0.86(-1.57%)

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.