Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.56	51.56	51.03	51.19	308,371	-0.21(-0.41%)
Apr 27, 2017	51.70	51.77	51.24	51.40	266,916	-0.05(-0.10%)
Apr 26, 2017	50.23	51.59	50.18	51.45	228,371	+1.32(+2.63%)
Apr 25, 2017	49.83	50.36	49.34	50.13	311,675	+0.62(+1.25%)
Apr 24, 2017	50.20	50.49	48.80	49.51	553,331	-0.17(-0.34%)
Apr 21, 2017	48.91	49.91	48.61	49.68	339,143	+0.69(+1.41%)
Apr 20, 2017	47.60	49.02	46.79	48.99	813,837	+2.01(+4.28%)
Apr 19, 2017	46.90	47.27	46.84	46.98	558,642	+0.19(+0.41%)
Apr 18, 2017	46.28	47.10	46.11	46.79	364,709	+0.40(+0.86%)
Apr 17, 2017	46.32	46.52	46.10	46.39	237,219	+0.41(+0.89%)
Apr 13, 2017	46.19	46.86	45.89	45.98	230,977	-0.37(-0.80%)
Apr 12, 2017	47.04	47.04	46.27	46.35	230,321	-1.09(-2.30%)
Apr 11, 2017	45.94	47.78	45.89	47.44	662,887	+1.33(+2.88%)
Apr 10, 2017	46.58	47.07	45.99	46.11	207,189	-0.44(-0.95%)
Apr 07, 2017	46.73	46.98	46.43	46.55	314,207	-0.27(-0.58%)
Apr 06, 2017	46.87	46.94	46.44	46.82	239,617	+0.20(+0.43%)
Apr 05, 2017	46.54	47.30	46.54	46.62	346,981	-0.03(-0.06%)
Apr 04, 2017	46.54	46.99	46.46	46.65	196,191	-0.05(-0.11%)
Apr 03, 2017	46.96	47.47	46.31	46.70	259,630	-0.30(-0.64%)
Mar 31, 2017	46.67	47.29	46.67	47.00	228,039	+0.26(+0.56%)
Mar 30, 2017	46.80	47.09	46.41	46.74	216,869	+0.04(+0.09%)
Mar 29, 2017	46.42	46.88	46.06	46.70	133,201	+0.27(+0.58%)
Mar 28, 2017	45.33	46.65	45.33	46.43	195,351	+0.77(+1.69%)
Mar 27, 2017	45.00	45.96	44.82	45.66	198,180	-0.08(-0.17%)
Mar 24, 2017	45.91	46.16	45.58	45.74	246,471	+0.05(+0.11%)
Mar 23, 2017	45.31	46.00	44.96	45.69	232,353	+0.45(+0.99%)
Mar 22, 2017	45.56	45.67	44.81	45.24	358,057	-0.35(-0.77%)
Mar 21, 2017	46.53	46.53	45.52	45.59	271,560	-0.81(-1.75%)
Mar 20, 2017	46.81	47.48	46.20	46.40	382,562	-1.09(-2.30%)
Mar 17, 2017	47.15	47.76	46.95	47.49	573,030	+0.25(+0.53%)
Mar 16, 2017	46.60	48.33	45.88	47.24	771,245	+1.20(+2.61%)
Mar 15, 2017	44.85	46.32	44.78	46.04	308,881	+1.41(+3.16%)
Mar 14, 2017	44.55	44.64	44.02	44.63	222,003	-0.26(-0.58%)
Mar 13, 2017		44.95	44.40	44.89	247,440	+0.41(+0.92%)
Mar 10, 2017	44.20	44.71	44.10	44.48	333,657	+0.69(+1.58%)
Mar 09, 2017	43.83	44.39	43.51	43.79	255,750	+0.17(+0.39%)
Mar 08, 2017	44.22	44.35	43.50	43.62	254,698	-0.36(-0.82%)
Mar 07, 2017	43.84	44.38	43.84	43.98	241,281	+0.08(+0.18%)
Mar 06, 2017	43.83	44.09	43.39	43.90	194,104	-0.04(-0.09%)
Mar 03, 2017	43.81	44.20	43.70	43.94	232,671	+0.10(+0.23%)
Mar 02, 2017	44.30	44.50	43.77	43.84	402,374	-0.31(-0.70%)
Mar 01, 2017	42.90	44.42	42.80	44.15	546,443	+2.17(+5.17%)
Feb 28, 2017	43.73	43.73	39.89	41.98	487,351	+1.18(+2.89%)
Feb 27, 2017	38.70	40.80	38.70	40.80	465,416	+2.10(+5.43%)
Feb 24, 2017	38.17	38.85	37.89	38.70	111,617	+0.15(+0.39%)
Feb 23, 2017	38.80	38.83	38.27	38.55	142,271	-0.07(-0.18%)
Feb 22, 2017	38.41	39.06	37.96	38.62	212,083	+0.23(+0.60%)
Feb 21, 2017	38.01	38.66	38.01	38.39	206,079	+0.47(+1.24%)
Feb 17, 2017		37.92	37.92	37.92	0	-0.22(-0.58%)
Feb 16, 2017	38.16	38.46	37.72	38.14	116,480	-0.02(-0.05%)
Feb 15, 2017	37.81	38.60	37.73	38.16	131,068	+0.17(+0.45%)
Feb 14, 2017	38.29	38.29	37.64	37.99	162,387	-0.23(-0.60%)
Feb 13, 2017	38.55	38.75	38.08	38.22	112,055	-0.26(-0.68%)
Feb 10, 2017	37.84	38.50	37.58	38.48	103,055	+0.72(+1.91%)
Feb 09, 2017	36.73	37.81	36.73	37.76	118,911	+0.33(+0.88%)
Feb 08, 2017	37.52	37.52	37.19	37.43	123,012	-0.18(-0.48%)
Feb 07, 2017	38.18	38.18	37.57	37.61	149,481	-0.43(-1.13%)
Feb 06, 2017	38.03	38.44	37.78	38.04	206,811	-0.20(-0.52%)
Feb 03, 2017	38.12	38.24	37.51	38.24	235,942	+0.52(+1.38%)
Feb 02, 2017	37.29	37.90	37.09	37.72	150,026	+0.39(+1.04%)

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.