Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.48	49.61	49.27	49.38	46,804	+0.27(+0.55%)
Apr 27, 2017	48.89	49.18	48.78	49.11	79,037	+0.21(+0.44%)
Apr 26, 2017	49.22	49.26	48.72	48.90	123,883	-0.35(-0.71%)
Apr 25, 2017	48.59	49.26	48.48	49.24	158,438	+2.52(+5.40%)
Apr 24, 2017	46.59	46.72	46.43	46.72	142,953	+2.28(+5.13%)
Apr 21, 2017	44.45	44.50	44.24	44.44	150,448	-0.05(-0.12%)
Apr 20, 2017	44.42	44.77	44.36	44.49	112,958	+0.78(+1.79%)
Apr 19, 2017	43.99	44.02	43.64	43.71	41,602	-0.11(-0.25%)
Apr 18, 2017	43.68	43.94	43.50	43.82	123,618	-0.16(-0.38%)
Apr 17, 2017	43.72	45.09	43.72	43.99	81,267	+0.14(+0.31%)
Apr 13, 2017	43.79	44.08	43.64	43.85	39,638	-0.69(-1.55%)
Apr 12, 2017	44.41	44.60	44.20	44.54	54,230	+0.10(+0.23%)
Apr 11, 2017	44.48	44.61	43.98	44.44	85,920	-0.93(-2.05%)
Apr 10, 2017	43.82	45.50	43.80	45.37	260,297	+1.08(+2.44%)
Apr 07, 2017	44.03	44.45	43.99	44.29	43,091	+0.19(+0.43%)
Apr 06, 2017	44.21	44.24	43.98	44.10	67,532	+0.51(+1.17%)
Apr 05, 2017	43.65	43.76	43.42	43.59	85,595	-0.52(-1.18%)
Apr 04, 2017	43.92	44.14	43.83	44.11	122,432	+0.38(+0.87%)
Apr 03, 2017	43.91	43.91	43.42	43.73	86,647	-0.23(-0.52%)
Mar 31, 2017	43.43	43.99	43.41	43.96	40,360	+0.64(+1.48%)
Mar 30, 2017	43.56	43.60	43.31	43.32	48,166	-0.32(-0.74%)
Mar 29, 2017	43.45	43.65	43.38	43.64	40,457	-0.02(-0.06%)
Mar 28, 2017	43.62	43.72	43.49	43.66	42,469	-0.20(-0.45%)
Mar 27, 2017	43.95	43.95	43.75	43.86	62,769	+0.47(+1.08%)
Mar 24, 2017	43.47	43.47	43.29	43.39	40,752	-0.05(-0.12%)
Mar 23, 2017	43.15	43.55	43.10	43.44	43,169	+0.31(+0.71%)
Mar 22, 2017	42.85	43.20	42.82	43.13	46,493	+0.30(+0.70%)
Mar 21, 2017	43.23	43.33	42.75	42.84	64,318	-0.16(-0.36%)
Mar 20, 2017	43.28	43.30	42.89	42.99	77,369	-0.30(-0.69%)
Mar 17, 2017	43.14	43.39	43.00	43.29	151,046	+0.52(+1.21%)
Mar 16, 2017	42.86	42.95	42.61	42.77	43,107	+0.24(+0.57%)
Mar 15, 2017	41.97	42.55	41.90	42.53	42,808	+0.45(+1.07%)
Mar 14, 2017	42.06	42.22	42.01	42.08	56,019	-0.20(-0.48%)
Mar 13, 2017	42.08	42.31	42.06	42.28	80,296	+0.34(+0.82%)
Mar 10, 2017	41.73	42.00	41.65	41.94	50,786	+0.49(+1.19%)
Mar 09, 2017	41.32	41.50	41.24	41.45	136,610	+0.42(+1.04%)
Mar 08, 2017	41.18	41.24	40.90	41.02	48,802	+0.05(+0.11%)
Mar 07, 2017	40.89	41.03	40.80	40.98	62,494	-0.03(-0.09%)
Mar 06, 2017	41.15	41.16	40.91	41.01	97,274	-0.33(-0.80%)
Mar 03, 2017	40.92	41.34	40.80	41.34	48,616	+0.59(+1.45%)
Mar 02, 2017	40.82	40.93	40.75	40.75	40,981	-0.46(-1.12%)
Mar 01, 2017	41.15	41.37	41.13	41.21	81,158	+1.09(+2.72%)
Feb 28, 2017	40.14	40.32	40.03	40.12	363,385	-0.26(-0.64%)
Feb 27, 2017	40.07	40.44	40.07	40.38	111,432	-0.08(-0.20%)
Feb 24, 2017	40.09	40.50	40.05	40.46	134,918	-0.23(-0.58%)
Feb 23, 2017	40.65	40.74	40.53	40.70	286,280	-0.01(-0.01%)
Feb 22, 2017	40.58	40.75	40.42	40.70	73,780	+0.52(+1.29%)
Feb 21, 2017	40.06	40.18	39.96	40.18	111,894	+0.43(+1.08%)
Feb 17, 2017		39.75	39.75	39.75	0	-0.73(-1.80%)
Feb 16, 2017	40.27	40.55	40.25	40.48	91,753	+0.45(+1.14%)
Feb 15, 2017	39.73	40.12	39.71	40.02	40,573	-0.27(-0.67%)
Feb 14, 2017	40.26	40.36	40.03	40.30	64,044	+0.04(+0.09%)
Feb 13, 2017	40.24	40.34	40.20	40.26	47,807	+0.82(+2.09%)
Feb 10, 2017	39.13	39.49	39.11	39.44	70,067	-0.04(-0.10%)
Feb 09, 2017	39.39	39.57	39.34	39.48	43,597	+0.45(+1.14%)
Feb 08, 2017	39.17	39.18	38.95	39.03	114,295	-0.43(-1.09%)
Feb 07, 2017	39.43	39.52	39.31	39.46	66,894	-0.31(-0.78%)
Feb 06, 2017	39.84	39.92	39.64	39.77	35,910	-1.00(-2.45%)
Feb 03, 2017	40.68	40.82	40.65	40.77	57,357	+0.34(+0.85%)
Feb 02, 2017	40.50	40.56	40.26	40.43	65,098	-0.13(-0.33%)

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.