Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.60	41.70	41.08	41.25	1,072,517	-0.39(-0.94%)
Apr 27, 2017	41.54	41.82	41.25	41.64	1,373,161	+0.25(+0.60%)
Apr 26, 2017	41.16	41.58	40.34	41.39	1,616,711	+0.25(+0.61%)
Apr 25, 2017	41.80	42.32	41.10	41.14	2,015,252	-0.52(-1.25%)
Apr 24, 2017	41.82	41.83	40.45	41.66	3,650,232	+0.72(+1.76%)
Apr 21, 2017	43.75	45.23	40.65	40.94	5,159,584	-3.70(-8.29%)
Apr 20, 2017	43.79	44.75	43.47	44.64	3,119,836	+1.21(+2.79%)
Apr 19, 2017	44.13	44.25	43.36	43.43	1,149,260	-0.54(-1.23%)
Apr 18, 2017	43.48	44.01	43.34	43.97	1,257,516	+0.25(+0.57%)
Apr 17, 2017	43.41	43.72	42.91	43.72	1,352,619	+0.46(+1.06%)
Apr 13, 2017	43.70	44.50	43.07	43.26	1,246,308	-0.35(-0.80%)
Apr 12, 2017	44.69	44.71	43.51	43.61	1,146,043	-1.24(-2.76%)
Apr 11, 2017	44.48	44.89	43.83	44.85	1,248,371	+0.34(+0.76%)
Apr 10, 2017	44.56	44.99	44.18	44.51	522,759	+0.06(+0.13%)
Apr 07, 2017	43.98	44.59	43.87	44.45	945,176	+0.32(+0.73%)
Apr 06, 2017	43.83	44.26	43.31	44.13	722,928	+0.29(+0.66%)
Apr 05, 2017	44.85	45.08	43.50	43.84	1,026,346	-0.81(-1.81%)
Apr 04, 2017	44.45	45.11	44.30	44.65	1,230,145	+0.13(+0.29%)
Apr 03, 2017	45.59	45.64	43.75	44.52	1,356,135	-1.16(-2.54%)
Mar 31, 2017	45.20	45.92	45.20	45.68	1,396,107	+0.20(+0.44%)
Mar 30, 2017	44.60	45.52	44.60	45.48	1,061,802	+0.88(+1.97%)
Mar 29, 2017	44.34	44.74	44.21	44.60	830,377	+0.20(+0.45%)
Mar 28, 2017	43.70	44.57	43.56	44.40	964,133	+0.71(+1.63%)
Mar 27, 2017	43.05	43.99	42.69	43.69	1,234,938	+0.08(+0.18%)
Mar 24, 2017	43.77	44.16	43.32	43.61	1,062,062	-0.06(-0.14%)
Mar 23, 2017	43.17	43.99	43.03	43.67	919,179	+0.53(+1.23%)
Mar 22, 2017	43.11	43.57	42.84	43.14	1,255,804	+0.01(+0.02%)
Mar 21, 2017	44.69	44.89	42.86	43.13	1,777,051	-1.37(-3.08%)
Mar 20, 2017	44.50	44.61	44.06	44.50	1,524,895	-0.03(-0.07%)
Mar 17, 2017	44.61	44.67	44.25	44.53	2,492,876	+0.14(+0.32%)
Mar 16, 2017	43.68	44.50	43.30	44.39	3,671,062	+1.53(+3.57%)
Mar 15, 2017	42.59	43.02	42.13	42.86	3,383,083	+0.27(+0.63%)
Mar 14, 2017	43.17	43.17	42.05	42.59	5,695,349	-0.70(-1.62%)
Mar 13, 2017	47.20	47.89	42.90	43.29	10,754,518	-5.18(-10.69%)
Mar 10, 2017	48.90	49.13	48.11	48.47	803,037	-0.19(-0.39%)
Mar 09, 2017	48.58	49.06	48.25	48.66	884,076	+0.02(+0.04%)
Mar 08, 2017	48.75	48.98	48.39	48.64	1,197,189	-0.05(-0.10%)
Mar 07, 2017	48.63	49.10	48.52	48.69	885,638	-0.17(-0.35%)
Mar 06, 2017	48.53	48.97	48.29	48.86	1,036,373	-0.10(-0.20%)
Mar 03, 2017	48.63	49.31	48.63	48.96	1,386,878	+0.36(+0.74%)
Mar 02, 2017	49.58	49.78	48.55	48.60	1,210,140	-0.99(-2.00%)
Mar 01, 2017	48.82	49.90	48.65	49.59	1,221,854	+1.52(+3.16%)
Feb 28, 2017	49.06	49.42	48.03	48.07	1,822,991	-1.07(-2.18%)
Feb 27, 2017	49.08	49.69	48.70	49.14	1,689,599	-0.27(-0.55%)
Feb 24, 2017	47.72	49.43	47.49	49.41	1,360,095	+0.93(+1.92%)
Feb 23, 2017	48.58	49.19	48.32	48.48	1,296,042	+0.21(+0.44%)
Feb 22, 2017	47.24	48.34	47.24	48.27	1,325,496	+0.89(+1.88%)
Feb 21, 2017	46.95	47.70	46.77	47.38	1,044,908	+0.60(+1.28%)
Feb 17, 2017		46.78	46.78	46.78	0	+0.22(+0.47%)
Feb 16, 2017	46.33	46.65	45.90	46.56	1,177,667	+0.40(+0.87%)
Feb 15, 2017	46.40	46.95	46.05	46.16	1,258,710	-0.18(-0.39%)
Feb 14, 2017	45.55	46.50	45.25	46.34	1,775,367	+0.83(+1.82%)
Feb 13, 2017	45.78	45.89	45.37	45.51	1,166,702	-0.03(-0.07%)
Feb 10, 2017	44.48	46.95	44.36	45.54	2,860,351	+1.36(+3.08%)
Feb 09, 2017	43.99	44.33	43.31	44.18	995,773	+0.43(+0.98%)
Feb 08, 2017	42.95	43.83	42.76	43.75	900,166	+0.55(+1.27%)
Feb 07, 2017	42.90	43.41	42.71	43.20	592,996	+0.33(+0.77%)
Feb 06, 2017	42.68	43.04	42.44	42.87	565,271	-0.11(-0.26%)
Feb 03, 2017	42.84	43.21	42.65	42.98	771,803	+0.48(+1.13%)
Feb 02, 2017	42.62	43.05	42.41	42.50	864,705	-0.12(-0.28%)

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.