Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.51	45.51	44.72	44.95	189,723	-0.51(-1.12%)
Apr 27, 2017	45.23	45.60	44.95	45.46	141,467	+0.46(+1.02%)
Apr 26, 2017	44.17	45.42	44.17	45.00	196,687	+0.69(+1.56%)
Apr 25, 2017	43.76	44.45	43.43	44.31	130,401	+1.06(+2.45%)
Apr 24, 2017	42.70	43.39	42.47	43.25	121,688	+1.38(+3.30%)
Apr 21, 2017	42.42	42.60	41.84	41.87	101,542	-0.69(-1.63%)
Apr 20, 2017	41.77	42.56	41.57	42.56	113,383	+1.11(+2.67%)
Apr 19, 2017	41.36	41.82	41.27	41.45	116,930	+0.09(+0.22%)
Apr 18, 2017	40.85	41.36	40.71	41.36	64,469	+0.28(+0.67%)
Apr 17, 2017	40.57	41.13	40.44	41.08	71,438	+0.60(+1.48%)
Apr 13, 2017	41.40	41.54	40.44	40.48	152,118	-0.97(-2.34%)
Apr 12, 2017	42.14	42.14	41.38	41.45	116,275	-0.83(-1.96%)
Apr 11, 2017	41.91	42.37	41.59	42.28	113,578	+0.23(+0.55%)
Apr 10, 2017	41.96	42.47	41.77	42.05	86,623	+0.05(+0.11%)
Apr 07, 2017	41.77	42.28	41.77	42.00	175,297	-0.09(-0.22%)
Apr 06, 2017	42.14	42.23	41.73	42.10	88,037	+0.18(+0.44%)
Apr 05, 2017	42.51	42.83	41.54	41.91	118,631	-0.28(-0.66%)
Apr 04, 2017	41.64	42.28	41.36	42.19	188,150	+0.51(+1.22%)
Apr 03, 2017	42.51	42.70	41.36	41.68	172,712	-0.78(-1.85%)
Mar 31, 2017	42.37	42.74	42.05	42.47	117,357	+0.05(+0.11%)
Mar 30, 2017	41.96	42.89	41.87	42.42	163,032	+0.55(+1.32%)
Mar 29, 2017	41.27	41.91	41.22	41.87	147,835	+0.55(+1.34%)
Mar 28, 2017	40.85	41.40	40.67	41.31	142,088	+0.28(+0.67%)
Mar 27, 2017	40.34	41.13	40.21	41.04	113,035	+0.05(+0.11%)
Mar 24, 2017	41.36	41.64	40.67	40.99	142,343	-0.14(-0.34%)
Mar 23, 2017	40.48	41.31	40.21	41.13	232,842	+0.65(+1.59%)
Mar 22, 2017	40.62	40.76	40.07	40.48	140,060	-0.28(-0.68%)
Mar 21, 2017	42.79	43.02	40.67	40.76	132,689	-1.80(-4.23%)
Mar 20, 2017	42.37	42.65	41.96	42.56	88,976	+0.14(+0.33%)
Mar 17, 2017	41.45	42.65	41.31	42.42	314,985	+1.11(+2.68%)
Mar 16, 2017	41.45	41.68	41.17	41.31	78,276	+0.06(+0.16%)
Mar 15, 2017	40.83	41.34	40.70	41.25	143,482	+0.60(+1.47%)
Mar 14, 2017	40.79	40.93	40.51	40.65	89,956	-0.55(-1.34%)
Mar 13, 2017		41.48	40.83	41.20	183,234	+0.23(+0.56%)
Mar 10, 2017	40.97	41.29	40.56	40.97	123,873	+0.41(+1.02%)
Mar 09, 2017	41.52	41.62	40.51	40.56	159,800	-0.87(-2.11%)
Mar 08, 2017	42.03	42.21	41.29	41.43	199,396	-0.41(-0.99%)
Mar 07, 2017	42.40	42.42	41.75	41.84	82,592	-0.64(-1.51%)
Mar 06, 2017	42.07	42.63	41.84	42.49	88,766	-0.14(-0.32%)
Mar 03, 2017	42.95	43.82	42.30	42.63	80,764	-0.32(-0.75%)
Mar 02, 2017	43.54	43.68	42.81	42.95	97,942	-0.60(-1.37%)
Mar 01, 2017	42.40	43.59	42.35	43.54	162,271	+1.88(+4.52%)
Feb 28, 2017	41.80	42.86	41.62	41.66	151,702	-1.42(-3.31%)
Feb 27, 2017	43.27	43.45	42.87	43.09	114,333	-0.41(-0.95%)
Feb 24, 2017	43.22	43.50	42.63	43.50	93,472	+0.37(+0.85%)
Feb 23, 2017	43.91	43.91	42.99	43.13	83,785	-0.64(-1.47%)
Feb 22, 2017	43.87	44.05	43.41	43.77	57,011	-0.23(-0.52%)
Feb 21, 2017	43.54	44.10	43.54	44.00	54,162	+0.46(+1.05%)
Feb 17, 2017		43.54	43.54	43.54	0	-0.28(-0.63%)
Feb 16, 2017	43.68	43.82	43.18	43.82	77,013	+0.18(+0.42%)
Feb 15, 2017	43.36	43.84	43.04	43.64	69,209	+0.09(+0.21%)
Feb 14, 2017	43.36	43.73	42.79	43.54	149,660	+0.14(+0.32%)
Feb 13, 2017	43.91	44.10	43.27	43.41	94,917	-0.28(-0.63%)
Feb 10, 2017	44.00	44.51	43.27	43.68	115,033	-0.05(-0.10%)
Feb 09, 2017	42.26	45.01	42.26	43.73	127,935	+0.69(+1.60%)
Feb 08, 2017	43.18	43.50	42.72	43.04	193,346	-0.37(-0.85%)
Feb 07, 2017	43.36	43.64	43.04	43.41	89,876	+0.05(+0.11%)
Feb 06, 2017	43.82	44.23	43.09	43.36	61,722	-0.73(-1.67%)
Feb 03, 2017	43.36	44.14	42.81	44.10	85,043	+1.15(+2.67%)
Feb 02, 2017	43.91	43.91	42.76	42.95	55,779	-0.92(-2.09%)

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.