Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.77	50.22	47.77	49.37	1,758	+1.78(+3.74%)
Apr 27, 2017	47.59	47.59	47.59	47.59	450	-0.75(-1.55%)
Apr 25, 2017		48.34	48.34	48.34	0	+0.21(+0.44%)
Apr 18, 2017		48.13	48.13	48.13	0	+1.17(+2.49%)
Apr 10, 2017		46.96	46.96	46.96	0	+0.06(+0.13%)
Apr 07, 2017	46.90	46.90	46.90	46.90	200	-0.58(-1.22%)
Apr 03, 2017		47.48	47.48	47.48	0	-0.27(-0.57%)
Mar 30, 2017		47.75	47.75	47.75	0	+0.08(+0.17%)
Mar 28, 2017		47.67	47.67	47.67	0	+1.39(+3.00%)
Mar 15, 2017		46.28	46.28	46.28	0	-0.25(-0.54%)
Mar 10, 2017		46.53	46.53	46.53	80	+0.75(+1.64%)
Mar 06, 2017		45.78	45.78	45.78	0	-1.02(-2.18%)
Mar 02, 2017		46.80	46.80	46.80	17	-0.17(-0.36%)
Mar 01, 2017	46.97	46.97	46.97	46.97	140	+0.57(+1.23%)
Feb 28, 2017	47.15	47.15	46.40	46.40	1,366	-0.78(-1.65%)
Feb 24, 2017		47.18	47.18	47.18	0	+0.56(+1.21%)
Feb 21, 2017		46.62	46.62	46.62	0	+0.73(+1.60%)
Feb 15, 2017		45.88	45.88	45.88	0	+0.94(+2.09%)
Feb 10, 2017		44.94	44.94	44.94	0	+0.63(+1.42%)
Feb 07, 2017		44.31	44.31	44.31	0	+1.75(+4.11%)
Feb 02, 2017		42.56	42.56	42.56	96	-0.54(-1.25%)
Feb 01, 2017	42.41	43.10	42.41	43.10	1,187	+1.81(+4.38%)
Jan 27, 2017		41.29	41.29	41.29	0	+0.59(+1.45%)
Jan 19, 2017		40.70	40.70	40.70	0	-1.03(-2.47%)
Jan 17, 2017		41.73	41.73	41.73	58	-0.01(-0.02%)
Jan 12, 2017		41.74	41.74	41.74	0	-1.36(-3.16%)
Jan 11, 2017	43.10	43.10	43.00	43.10	18,260	+0.46(+1.08%)
Jan 10, 2017	42.64	42.64	42.64	42.64	7,129	-1.08(-2.47%)
Jan 09, 2017	43.32	43.72	43.32	43.72	11,459	+2.49(+6.04%)
Jan 03, 2017		41.23	41.23	41.23	0	-0.03(-0.07%)
Dec 28, 2016		41.26	41.26	41.26	0	+0.53(+1.30%)
Dec 23, 2016		40.73	40.73	40.73	0	-0.10(-0.24%)
Dec 20, 2016		40.83	40.83	40.83	0	+0.25(+0.62%)
Dec 19, 2016	40.58	40.58	40.58	40.58	500	+0.50(+1.25%)
Dec 16, 2016	39.96	40.98	39.96	40.08	450	-1.82(-4.34%)
Dec 14, 2016		41.90	41.90	41.90	0	+0.13(+0.31%)
Dec 13, 2016	41.75	41.77	41.75	41.77	200	+0.93(+2.28%)
Dec 12, 2016	40.84	40.84	40.84	40.84	100	+1.09(+2.74%)
Dec 06, 2016		39.75	39.75	39.75	0	-1.59(-3.85%)
Dec 01, 2016		41.34	41.34	41.34	0	-0.66(-1.57%)
Nov 21, 2016		42.00	42.00	42.00	0	-0.23(-0.54%)
Nov 18, 2016	42.23	42.23	42.23	42.23	100	-0.10(-0.24%)
Nov 15, 2016		42.33	42.33	42.33	378	+0.57(+1.36%)
Nov 14, 2016	41.76	41.76	41.76	41.76	100	-2.22(-5.05%)
Nov 11, 2016	44.16	44.16	43.98	43.98	553	+0.94(+2.18%)
Nov 10, 2016	42.97	43.04	42.97	43.04	3,600	+0.14(+0.33%)
Nov 07, 2016		42.90	42.90	42.90	0	-1.34(-3.03%)
Nov 03, 2016		44.24	44.24	44.24	0	-0.59(-1.32%)
Nov 02, 2016	44.83	44.83	44.83	44.83	2,622	+0.30(+0.67%)
Nov 01, 2016	44.53	44.53	44.53	44.53	321	-1.79(-3.86%)
Oct 12, 2016		46.32	46.32	46.32	0	-1.92(-3.98%)
Oct 03, 2016	48.24	48.24	48.24	48.24	150	+0.00(+0.00%)
Sep 30, 2016	48.24	48.24	48.24	48.24	0	+0.00(+0.00%)
Sep 29, 2016		48.24	48.24	48.24	0	-0.87(-1.77%)
Sep 28, 2016	49.11	49.11	49.11	49.11	0	+0.00(+0.00%)
Sep 27, 2016	49.11	49.11	49.11	49.11	100	+3.60(+7.91%)
Sep 13, 2016		45.51	45.51	45.51	0	+0.17(+0.37%)
Sep 09, 2016		45.34	45.34	45.34	0	-0.03(-0.06%)
Sep 01, 2016		45.37	45.37	45.37	0	+1.77(+4.05%)
Aug 31, 2016	43.60	43.60	43.60	43.60	200	-1.96(-4.30%)
Aug 22, 2016		45.56	45.56	45.56	26	-0.87(-1.87%)
Aug 16, 2016		46.43	46.43	46.43	0	-0.34(-0.73%)
Aug 11, 2016		46.77	46.77	46.77	29	+1.46(+3.22%)
Aug 05, 2016		45.31	45.31	45.31	0	-1.00(-2.16%)
Aug 04, 2016	46.58	46.64	46.31	46.31	7,600	-0.44(-0.94%)
Aug 03, 2016	46.75	46.75	46.75	46.75	1,000	-0.85(-1.79%)
Jul 29, 2016		47.60	47.60	47.60	20	+4.80(+11.21%)
Jul 27, 2016		42.80	42.80	42.80	50	-0.10(-0.23%)
Jul 26, 2016	42.90	42.90	42.90	42.90	1,000	+1.34(+3.22%)
Jul 21, 2016		41.56	41.56	41.56	19	+0.36(+0.87%)
Jul 18, 2016		41.20	41.20	41.20	0	-0.60(-1.44%)
Jul 15, 2016	41.80	41.80	41.80	41.80	200	-1.50(-3.46%)
Jul 08, 2016		43.30	43.30	43.30	0	+0.40(+0.93%)
Jul 05, 2016	42.90	42.90	42.90	42.90	154	-0.61(-1.40%)
Jun 30, 2016		43.51	43.51	43.51	0	+0.35(+0.81%)
Jun 29, 2016	43.06	43.16	43.06	43.16	1,693	+1.20(+2.86%)
Jun 22, 2016		41.96	41.96	41.96	0	-0.82(-1.92%)
Jun 20, 2016		42.78	42.78	42.78	11	+1.04(+2.49%)
Jun 17, 2016	41.72	41.74	41.72	41.74	225	-0.76(-1.79%)
Jun 09, 2016		42.50	42.50	42.50	25	-0.64(-1.48%)
Jun 07, 2016		43.14	43.14	43.14	0	+0.29(+0.68%)
Jun 01, 2016		42.85	42.85	42.85	38	-0.79(-1.81%)
May 31, 2016	43.64	43.64	43.64	43.64	133	+0.34(+0.78%)
May 23, 2016		43.30	43.30	43.30	0	+1.04(+2.46%)
May 20, 2016	43.00	43.00	42.26	42.26	230	-0.46(-1.08%)
May 18, 2016		42.72	42.72	42.72	25	-4.61(-9.74%)
May 10, 2016		47.33	47.33	47.33	47	-0.72(-1.50%)

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.