Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.58	45.77	44.77	44.83	8,510,141	-0.80(-1.76%)
Apr 27, 2017	46.25	46.28	45.37	45.64	7,456,651	-0.49(-1.06%)
Apr 26, 2017	45.61	46.54	45.48	46.13	11,034,958	+0.49(+1.07%)
Apr 25, 2017	45.88	46.10	45.63	45.64	8,148,129	+0.17(+0.36%)
Apr 24, 2017	45.52	46.06	45.40	45.47	10,575,454	+0.98(+2.20%)
Apr 21, 2017	44.36	44.84	44.22	44.49	9,048,381	-0.13(-0.30%)
Apr 20, 2017	43.98	44.68	43.91	44.63	11,349,242	+0.92(+2.11%)
Apr 19, 2017	43.72	44.14	43.50	43.71	6,665,303	+0.28(+0.65%)
Apr 18, 2017	43.23	43.72	42.82	43.42	8,486,503	-0.22(-0.51%)
Apr 17, 2017	42.87	43.69	42.69	43.65	9,841,788	+0.75(+1.76%)
Apr 13, 2017	43.52	43.86	42.87	42.89	13,493,529	-0.93(-2.12%)
Apr 12, 2017	44.40	44.53	43.66	43.82	8,841,503	-0.62(-1.40%)
Apr 11, 2017	43.91	44.47	43.63	44.44	11,198,980	+0.26(+0.58%)
Apr 10, 2017	44.38	44.78	43.82	44.19	7,652,057	-0.28(-0.63%)
Apr 07, 2017	44.27	44.69	44.06	44.47	9,998,623	-0.18(-0.41%)
Apr 06, 2017	44.05	44.79	43.71	44.65	7,603,811	+0.59(+1.34%)
Apr 05, 2017	45.32	45.54	44.03	44.06	10,190,459	-0.83(-1.85%)
Apr 04, 2017	44.55	45.10	44.55	44.89	8,503,833	+0.02(+0.06%)
Apr 03, 2017	45.27	45.49	44.40	44.87	11,060,218	-0.43(-0.95%)
Mar 31, 2017	45.54	45.74	45.27	45.30	8,914,291	-0.44(-0.96%)
Mar 30, 2017	44.34	45.88	44.34	45.74	16,427,395	+1.37(+3.08%)
Mar 29, 2017	44.43	44.66	44.08	44.37	6,253,710	-0.15(-0.34%)
Mar 28, 2017	43.60	44.74	43.58	44.52	9,308,868	+0.74(+1.69%)
Mar 27, 2017	42.72	43.86	42.45	43.78	14,408,430	-0.24(-0.55%)
Mar 24, 2017	44.12	44.34	43.62	44.02	10,669,347	+0.07(+0.15%)
Mar 23, 2017	43.50	44.54	43.39	43.96	14,121,601	+0.33(+0.76%)
Mar 22, 2017	43.32	44.02	42.78	43.62	20,940,272	-0.12(-0.28%)
Mar 21, 2017	46.51	46.75	43.71	43.75	34,180,012	-2.50(-5.41%)
Mar 20, 2017	46.73	46.83	46.21	46.25	5,142,449	-0.65(-1.38%)
Mar 17, 2017	47.18	47.23	46.46	46.90	13,334,994	-0.20(-0.42%)
Mar 16, 2017	46.91	47.29	46.77	47.10	6,379,866	+0.43(+0.92%)
Mar 15, 2017	47.19	47.53	46.56	46.67	16,995,854	-0.40(-0.84%)
Mar 14, 2017	46.93	47.12	46.38	47.06	6,635,151	-0.12(-0.26%)
Mar 13, 2017	47.15	47.51	46.94	47.19	4,642,993	+0.06(+0.12%)
Mar 10, 2017	47.63	47.63	46.58	47.13	12,661,028	-0.21(-0.45%)
Mar 09, 2017	47.56	47.86	47.24	47.34	8,690,526	-0.02(-0.03%)
Mar 08, 2017	48.15	48.28	47.29	47.36	11,258,580	-0.26(-0.54%)
Mar 07, 2017	47.77	47.97	47.47	47.62	7,350,969	-0.21(-0.43%)
Mar 06, 2017	47.83	48.04	47.34	47.82	6,639,797	-0.31(-0.64%)
Mar 03, 2017	47.95	48.26	47.84	48.13	11,080,600	+0.31(+0.66%)
Mar 02, 2017	49.22	49.35	47.76	47.82	8,714,082	-1.27(-2.59%)
Mar 01, 2017	48.59	49.29	48.38	49.09	13,105,512	+1.57(+3.31%)
Feb 28, 2017	47.74	47.81	47.28	47.52	6,416,710	-0.41(-0.86%)
Feb 27, 2017	47.59	47.93	47.48	47.93	5,773,430	+0.41(+0.87%)
Feb 24, 2017	47.30	47.58	47.17	47.52	7,179,368	-0.40(-0.83%)
Feb 23, 2017	47.96	47.99	47.27	47.91	6,158,281	+0.03(+0.07%)
Feb 22, 2017	47.59	48.10	47.59	47.88	4,830,528	-0.04(-0.09%)
Feb 21, 2017	48.01	48.16	47.63	47.92	4,850,517	+0.21(+0.43%)
Feb 17, 2017		47.72	47.72	47.72	0	-0.14(-0.29%)
Feb 16, 2017	47.92	48.00	47.41	47.86	8,218,380	-0.07(-0.14%)
Feb 15, 2017	48.01	48.06	47.56	47.92	7,537,518	+0.21(+0.43%)
Feb 14, 2017	46.92	47.78	46.72	47.72	10,069,206	+0.84(+1.78%)
Feb 13, 2017	46.77	47.25	46.72	46.88	7,349,035	+0.43(+0.93%)
Feb 10, 2017	46.46	46.57	46.13	46.45	7,446,107	+0.22(+0.47%)
Feb 09, 2017	45.41	46.31	45.48	46.24	11,145,340	+0.83(+1.82%)
Feb 08, 2017	45.61	45.71	44.99	45.41	7,710,431	-0.45(-0.99%)
Feb 07, 2017	46.21	46.32	45.67	45.86	5,256,170	-0.17(-0.38%)
Feb 06, 2017	46.04	46.48	45.95	46.04	7,390,564	-0.34(-0.73%)
Feb 03, 2017	45.89	46.43	45.60	46.38	8,231,124	+1.18(+2.62%)
Feb 02, 2017	45.34	45.53	44.95	45.19	8,821,244	-0.52(-1.14%)

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.