Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.38	46.94	46.00	46.92	874,521	+0.54(+1.16%)
Apr 27, 2017	46.25	46.60	45.75	46.38	806,345	+0.19(+0.41%)
Apr 26, 2017	45.90	46.95	45.55	46.19	1,579,486	+0.28(+0.61%)
Apr 25, 2017	44.89	46.05	44.54	45.91	1,329,036	+1.46(+3.28%)
Apr 24, 2017	44.15	45.05	43.85	44.45	1,404,513	+0.93(+2.14%)
Apr 21, 2017	44.77	44.77	43.40	43.52	1,356,888	-1.41(-3.14%)
Apr 20, 2017	44.82	45.14	44.06	44.93	1,156,080	+0.45(+1.01%)
Apr 19, 2017	43.94	45.00	43.84	44.48	1,093,465	+0.63(+1.44%)
Apr 18, 2017	43.84	44.38	43.44	43.85	1,102,129	-0.61(-1.37%)
Apr 17, 2017	44.13	44.56	43.85	44.46	801,322	+0.30(+0.68%)
Apr 13, 2017	44.09	44.40	43.73	44.16	1,302,189	-0.14(-0.32%)
Apr 12, 2017	43.57	44.49	43.25	44.30	1,527,857	+0.68(+1.56%)
Apr 11, 2017	44.70	44.87	43.29	43.62	1,799,113	-1.20(-2.68%)
Apr 10, 2017	45.21	46.00	44.67	44.82	1,609,098	-0.20(-0.44%)
Apr 07, 2017	44.50	45.48	43.99	45.02	1,982,229	+0.45(+1.01%)
Apr 06, 2017	44.15	44.87	43.84	44.57	2,400,948	+0.39(+0.88%)
Apr 05, 2017	44.01	44.65	43.50	44.18	2,468,527	+0.28(+0.64%)
Apr 04, 2017	43.96	44.21	43.33	43.90	1,472,264	-0.22(-0.50%)
Apr 03, 2017	44.64	45.12	43.73	44.12	1,655,531	-0.45(-1.01%)
Mar 31, 2017	45.40	45.83	44.34	44.57	1,718,668	-0.82(-1.81%)
Mar 30, 2017	45.58	45.65	44.71	45.39	1,773,566	-0.18(-0.39%)
Mar 29, 2017	44.45	45.93	44.34	45.57	1,875,806	+1.24(+2.80%)
Mar 28, 2017	44.18	44.68	43.82	44.33	1,240,205	+0.00(+0.00%)
Mar 27, 2017	42.84	44.49	42.80	44.33	1,706,399	+1.24(+2.88%)
Mar 24, 2017	43.01	43.86	42.73	43.09	1,506,459	-0.09(-0.21%)
Mar 23, 2017	42.58	43.99	42.54	43.18	2,486,668	+0.64(+1.50%)
Mar 22, 2017	44.12	44.39	41.57	42.54	5,484,330	-1.51(-3.43%)
Mar 21, 2017	46.49	46.66	44.00	44.05	3,288,820	-2.39(-5.15%)
Mar 20, 2017	46.96	47.05	46.35	46.44	1,298,587	-0.46(-0.98%)
Mar 17, 2017	47.86	48.00	46.85	46.90	1,997,932	-1.05(-2.19%)
Mar 16, 2017	48.73	49.28	47.52	47.95	1,722,365	-0.64(-1.32%)
Mar 15, 2017	48.02	48.80	47.07	48.59	1,593,932	+0.61(+1.27%)
Mar 14, 2017	49.01	49.41	47.92	47.98	1,198,473	-1.26(-2.56%)
Mar 13, 2017	49.47	49.95	48.95	49.24	982,547	-0.15(-0.30%)
Mar 10, 2017	49.58	50.07	49.04	49.39	1,254,070	-0.17(-0.34%)
Mar 09, 2017	50.34	50.65	49.21	49.56	1,203,168	-0.61(-1.22%)
Mar 08, 2017	49.60	50.72	49.54	50.17	1,367,787	+0.46(+0.93%)
Mar 07, 2017	50.30	50.44	48.31	49.71	3,241,852	-1.55(-3.02%)
Mar 06, 2017	51.90	52.05	50.83	51.26	1,526,646	-0.63(-1.21%)
Mar 03, 2017	52.05	52.92	51.57	51.89	1,525,653	-0.06(-0.12%)
Mar 02, 2017	51.78	53.12	51.38	51.95	2,044,108	+0.40(+0.78%)
Mar 01, 2017	53.12	53.60	51.06	51.55	2,858,963	-0.87(-1.66%)
Feb 28, 2017	54.44	54.64	52.26	52.42	2,007,326	-2.18(-3.99%)
Feb 27, 2017	53.62	54.90	53.52	54.60	1,788,215	+1.22(+2.29%)
Feb 24, 2017	54.06	54.72	53.38	53.38	1,709,742	-1.09(-2.00%)
Feb 23, 2017	54.19	54.83	53.63	54.47	1,542,327	+0.26(+0.48%)
Feb 22, 2017	54.70	55.32	54.17	54.21	1,747,954	+0.10(+0.18%)
Feb 21, 2017	54.60	54.90	52.96	54.11	2,473,162	-0.63(-1.15%)
Feb 17, 2017		54.74	54.74	54.74	0	+2.24(+4.27%)
Feb 16, 2017	52.51	53.21	51.38	52.50	2,230,024	+0.00(+0.00%)
Feb 15, 2017	51.24	52.90	50.37	52.50	2,767,069	+1.36(+2.66%)
Feb 14, 2017	49.55	51.19	49.06	51.14	2,902,119	+1.41(+2.84%)
Feb 13, 2017	50.09	50.12	48.71	49.73	2,044,455	+0.46(+0.93%)
Feb 10, 2017	49.02	49.85	48.32	49.27	2,513,437	+0.21(+0.43%)
Feb 09, 2017	49.42	50.48	48.71	49.06	2,183,019	-0.36(-0.73%)
Feb 08, 2017	49.93	50.69	49.14	49.42	2,320,232	-0.81(-1.61%)
Feb 07, 2017	50.10	51.48	48.58	50.23	2,665,267	-0.45(-0.89%)
Feb 06, 2017	49.42	50.87	49.17	50.68	2,159,965	+1.35(+2.74%)
Feb 03, 2017	49.47	49.94	48.00	49.33	1,299,009	-0.37(-0.74%)
Feb 02, 2017	48.51	50.27	47.82	49.70	1,994,470	+0.71(+1.45%)

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.