Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.20	47.41	46.88	47.33	308,707	+0.19(+0.40%)
Apr 27, 2017	47.05	47.19	46.75	47.14	431,753	+0.14(+0.30%)
Apr 26, 2017	47.24	47.34	46.77	47.00	517,280	-0.27(-0.57%)
Apr 25, 2017	46.96	47.97	46.66	47.27	455,101	+0.81(+1.74%)
Apr 24, 2017	46.23	46.62	45.99	46.46	281,804	+0.56(+1.22%)
Apr 21, 2017	46.00	46.17	45.82	45.90	237,588	-0.01(-0.02%)
Apr 20, 2017	45.67	46.01	45.59	45.91	235,144	+0.33(+0.72%)
Apr 19, 2017	45.27	45.67	45.22	45.58	215,005	+0.43(+0.95%)
Apr 18, 2017	44.74	45.25	44.74	45.15	300,472	+0.21(+0.47%)
Apr 17, 2017	44.37	45.07	44.36	44.94	295,016	+0.55(+1.24%)
Apr 13, 2017	44.55	44.81	44.32	44.39	215,060	-0.15(-0.34%)
Apr 12, 2017	44.55	44.73	44.46	44.54	353,629	+0.03(+0.07%)
Apr 11, 2017	44.57	44.81	44.26	44.51	404,829	-0.01(-0.02%)
Apr 10, 2017	44.30	44.59	44.13	44.52	152,155	+0.26(+0.59%)
Apr 07, 2017	44.60	44.65	43.99	44.26	431,837	-0.45(-1.01%)
Apr 06, 2017	44.69	44.75	44.18	44.71	336,453	+0.14(+0.31%)
Apr 05, 2017	45.54	45.54	44.41	44.57	487,932	-0.77(-1.70%)
Apr 04, 2017	45.58	45.77	45.28	45.34	296,693	-0.29(-0.64%)
Apr 03, 2017	45.32	45.68	45.13	45.63	300,882	+0.43(+0.95%)
Mar 31, 2017	45.32	45.42	45.12	45.20	328,232	-0.19(-0.42%)
Mar 30, 2017	45.33	45.56	44.98	45.39	226,202	+0.07(+0.15%)
Mar 29, 2017	45.60	45.64	45.30	45.32	399,580	-0.18(-0.40%)
Mar 28, 2017	45.40	45.63	45.26	45.50	273,454	+0.04(+0.09%)
Mar 27, 2017	45.16	45.50	45.05	45.46	427,555	+0.02(+0.04%)
Mar 24, 2017	45.25	45.80	45.22	45.44	195,361	+0.20(+0.44%)
Mar 23, 2017	44.98	45.53	44.91	45.24	226,077	+0.21(+0.47%)
Mar 22, 2017	44.78	45.19	44.59	45.03	330,660	+0.11(+0.24%)
Mar 21, 2017	45.49	45.73	44.78	44.92	336,117	-0.59(-1.30%)
Mar 20, 2017	46.09	46.26	45.24	45.51	210,087	-0.56(-1.22%)
Mar 17, 2017	46.03	46.45	45.81	46.07	1,546,656	-0.01(-0.02%)
Mar 16, 2017	46.16	46.27	45.99	46.08	323,131	+0.06(+0.13%)
Mar 15, 2017	45.86	46.38	45.79	46.02	311,112	+0.26(+0.57%)
Mar 14, 2017	45.92	46.07	45.63	45.76	363,626	-0.04(-0.09%)
Mar 13, 2017	45.46	45.86	45.33	45.80	439,986	+0.59(+1.31%)
Mar 10, 2017	45.03	45.40	44.91	45.21	281,077	+0.18(+0.40%)
Mar 09, 2017	44.67	45.32	44.67	45.03	198,343	+0.33(+0.74%)
Mar 08, 2017	44.59	44.91	44.24	44.70	251,994	+0.08(+0.18%)
Mar 07, 2017	44.72	44.73	44.33	44.62	533,897	-0.10(-0.22%)
Mar 06, 2017	44.32	44.79	43.88	44.72	300,914	+0.25(+0.56%)
Mar 03, 2017	44.61	44.74	44.18	44.47	291,604	+0.00(+0.00%)
Mar 02, 2017	44.21	44.74	44.16	44.47	297,824	+0.19(+0.43%)
Mar 01, 2017	44.28	44.35	43.69	44.28	252,954	+0.50(+1.14%)
Feb 28, 2017	44.08	44.40	43.75	43.78	689,601	-0.31(-0.70%)
Feb 27, 2017	43.93	44.16	43.47	44.09	504,996	+0.22(+0.50%)
Feb 24, 2017	43.92	44.28	43.59	43.87	326,954	-0.35(-0.79%)
Feb 23, 2017	44.37	44.55	43.70	44.22	277,628	-0.14(-0.32%)
Feb 22, 2017	44.25	44.68	44.22	44.36	484,975	+0.14(+0.32%)
Feb 21, 2017	43.67	44.36	43.67	44.22	260,613	+0.35(+0.80%)
Feb 17, 2017		43.87	43.87	43.87	0	-0.56(-1.26%)
Feb 16, 2017	44.51	44.64	44.01	44.43	281,355	-0.05(-0.11%)
Feb 15, 2017	44.31	44.62	44.15	44.48	209,120	+0.38(+0.86%)
Feb 14, 2017	44.13	44.35	43.98	44.10	277,234	+0.09(+0.20%)
Feb 13, 2017	44.12	44.29	43.72	44.01	346,613	+0.15(+0.34%)
Feb 10, 2017	43.54	44.01	43.41	43.86	342,260	+0.31(+0.71%)
Feb 09, 2017	43.32	43.70	43.15	43.55	279,800	+0.23(+0.53%)
Feb 08, 2017	43.43	43.48	42.90	43.32	335,789	-0.17(-0.39%)
Feb 07, 2017	43.81	43.95	43.30	43.49	297,576	-0.09(-0.21%)
Feb 06, 2017	43.56	43.62	43.05	43.58	260,801	+0.02(+0.05%)
Feb 03, 2017	45.50	45.50	42.56	43.56	816,224	+0.18(+0.41%)
Feb 02, 2017	44.12	44.20	43.14	43.38	682,434	-0.66(-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.