Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	59.74	59.74	55.96	56.98	341,688	-2.45(-4.12%)
Apr 27, 2017	58.23	61.43	58.23	59.43	455,841	+2.36(+4.13%)
Apr 26, 2017	56.22	57.42	56.18	57.07	284,166	+0.85(+1.50%)
Apr 25, 2017	56.53	57.16	56.22	56.22	188,054	+0.09(+0.16%)
Apr 24, 2017	56.22	56.29	55.60	56.13	189,236	+0.98(+1.78%)
Apr 21, 2017	54.58	55.42	53.95	55.15	303,474	+0.40(+0.73%)
Apr 20, 2017	53.28	54.84	53.20	54.75	264,044	+1.78(+3.36%)
Apr 19, 2017	52.35	53.60	52.35	52.97	253,153	+0.71(+1.36%)
Apr 18, 2017	52.44	53.06	52.22	52.26	223,047	-0.71(-1.34%)
Apr 17, 2017	52.57	53.02	52.44	52.97	116,896	+0.53(+1.02%)
Apr 13, 2017	53.20	53.51	52.26	52.44	105,394	-0.76(-1.42%)
Apr 12, 2017	54.62	54.62	53.06	53.20	109,175	-1.78(-3.24%)
Apr 11, 2017	54.13	54.98	53.86	54.98	93,741	+0.62(+1.15%)
Apr 10, 2017	53.95	54.62	53.82	54.35	106,853	+0.36(+0.66%)
Apr 07, 2017	54.00	54.35	53.73	54.00	127,160	-0.13(-0.25%)
Apr 06, 2017	54.71	54.71	53.77	54.13	185,663	-0.49(-0.90%)
Apr 05, 2017	55.20	55.64	54.26	54.62	167,662	-0.09(-0.16%)
Apr 04, 2017	54.13	54.80	54.13	54.71	116,944	+0.49(+0.90%)
Apr 03, 2017	55.02	55.20	54.00	54.22	158,490	-0.85(-1.54%)
Mar 31, 2017	54.71	55.64	54.53	55.07	218,960	+0.27(+0.49%)
Mar 30, 2017	54.40	54.93	54.31	54.80	153,633	+0.49(+0.90%)
Mar 29, 2017	54.40	54.49	54.13	54.31	94,390	-0.18(-0.33%)
Mar 28, 2017	53.42	54.49	53.20	54.49	233,156	+0.85(+1.58%)
Mar 27, 2017	53.55	53.86	52.79	53.64	132,874	-0.89(-1.63%)
Mar 24, 2017	54.93	55.33	54.26	54.53	139,487	-0.27(-0.49%)
Mar 23, 2017	54.98	55.20	54.58	54.80	148,882	-0.18(-0.32%)
Mar 22, 2017	54.58	55.02	54.17	54.98	188,608	+0.31(+0.57%)
Mar 21, 2017	55.91	56.04	54.62	54.66	261,956	-0.85(-1.52%)
Mar 20, 2017	55.38	55.91	54.93	55.51	168,678	+0.18(+0.32%)
Mar 17, 2017	54.40	55.51	54.00	55.33	394,773	+1.16(+2.14%)
Mar 16, 2017	54.58	54.71	53.95	54.17	176,116	-0.22(-0.41%)
Mar 15, 2017	53.37	54.53	53.02	54.40	178,886	+1.25(+2.35%)
Mar 14, 2017	53.77	53.77	52.79	53.15	173,840	-1.07(-1.97%)
Mar 13, 2017		54.98	53.55	54.22	175,512	+0.45(+0.83%)
Mar 10, 2017	53.33	53.89	53.20	53.77	168,420	+0.67(+1.26%)
Mar 09, 2017	54.71	54.93	52.84	53.11	357,539	-1.74(-3.17%)
Mar 08, 2017	55.82	56.00	54.80	54.84	211,801	-0.76(-1.36%)
Mar 07, 2017	55.87	56.04	55.55	55.60	135,630	-0.36(-0.64%)
Mar 06, 2017	55.78	56.16	55.55	55.96	226,477	-0.31(-0.55%)
Mar 03, 2017	56.40	56.49	55.96	56.27	171,588	+0.00(+0.00%)
Mar 02, 2017	57.42	57.42	56.09	56.27	262,054	-1.29(-2.24%)
Mar 01, 2017	56.85	57.56	56.62	57.56	250,975	+1.42(+2.54%)
Feb 28, 2017	56.40	56.62	55.78	56.13	328,415	-0.58(-1.02%)
Feb 27, 2017	56.00	56.78	55.91	56.71	187,705	+0.67(+1.19%)
Feb 24, 2017	55.11	56.11	54.84	56.04	180,102	+0.22(+0.40%)
Feb 23, 2017	56.76	56.76	55.60	55.82	225,847	-0.58(-1.03%)
Feb 22, 2017	56.67	56.67	56.18	56.40	143,790	-0.53(-0.94%)
Feb 21, 2017	56.09	56.93	56.09	56.93	158,192	+1.16(+2.07%)
Feb 17, 2017		55.78	55.78	55.78	0	+0.13(+0.24%)
Feb 16, 2017	55.29	55.91	55.22	55.64	168,536	+0.18(+0.32%)
Feb 15, 2017	54.89	55.64	54.89	55.47	144,520	+0.22(+0.40%)
Feb 14, 2017	55.20	55.78	54.84	55.24	298,609	-0.09(-0.16%)
Feb 13, 2017	55.07	55.51	55.07	55.33	343,459	+0.53(+0.96%)
Feb 10, 2017	54.67	54.81	54.12	54.81	249,789	+0.62(+1.14%)
Feb 09, 2017	53.48	54.36	53.48	54.19	435,380	+0.71(+1.33%)
Feb 08, 2017	53.74	53.92	52.90	53.48	157,653	-0.58(-1.07%)
Feb 07, 2017	53.97	54.28	53.70	54.05	263,535	+0.18(+0.33%)
Feb 06, 2017	54.05	54.43	53.66	53.88	365,636	-0.22(-0.41%)
Feb 03, 2017	54.19	54.23	53.57	54.10	340,726	+0.31(+0.58%)
Feb 02, 2017	53.97	54.19	53.52	53.79	287,780	-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.