Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.66	46.82	46.41	46.47	15,161,511	-0.21(-0.45%)
Apr 27, 2017	47.14	47.15	46.32	46.68	17,844,230	-0.43(-0.92%)
Apr 26, 2017	47.07	47.58	47.00	47.11	20,484,150	-0.09(-0.18%)
Apr 25, 2017	47.10	47.65	47.03	47.20	27,545,578	+0.60(+1.30%)
Apr 24, 2017	46.39	46.81	46.31	46.60	31,125,728	+1.35(+2.98%)
Apr 21, 2017	45.77	45.81	45.18	45.25	19,461,088	-0.54(-1.18%)
Apr 20, 2017	45.60	45.98	45.11	45.79	21,779,232	+0.53(+1.18%)
Apr 19, 2017	46.13	46.33	45.15	45.26	23,093,888	-0.54(-1.18%)
Apr 18, 2017	45.92	46.16	45.52	45.80	21,546,614	-0.45(-0.97%)
Apr 17, 2017	45.75	46.30	45.41	46.24	18,696,172	+0.74(+1.64%)
Apr 13, 2017	45.70	46.82	45.22	45.50	40,545,608	-0.37(-0.80%)
Apr 12, 2017	46.32	46.35	45.68	45.87	19,409,318	-0.41(-0.88%)
Apr 11, 2017	46.00	46.29	45.53	46.27	19,450,086	-0.20(-0.42%)
Apr 10, 2017	46.53	47.02	46.24	46.47	15,431,133	-0.12(-0.25%)
Apr 07, 2017	46.51	46.94	46.45	46.59	17,156,588	-0.36(-0.77%)
Apr 06, 2017	46.60	47.22	46.26	46.95	17,609,090	+0.24(+0.50%)
Apr 05, 2017	47.43	47.83	46.67	46.71	25,887,188	-0.07(-0.15%)
Apr 04, 2017	46.48	47.00	46.41	46.78	12,431,120	+0.00(+0.00%)
Apr 03, 2017	46.98	47.11	45.98	46.78	19,722,158	-0.11(-0.23%)
Mar 31, 2017	47.28	47.43	46.87	46.89	18,379,366	-0.54(-1.14%)
Mar 30, 2017	46.56	47.68	46.53	47.43	18,989,250	+0.88(+1.89%)
Mar 29, 2017	46.67	46.94	46.46	46.56	17,166,934	-0.02(-0.05%)
Mar 28, 2017	45.62	46.76	45.56	46.58	19,633,376	+0.85(+1.87%)
Mar 27, 2017	44.57	45.82	44.33	45.73	22,013,812	+0.20(+0.45%)
Mar 24, 2017	45.73	45.89	45.16	45.52	17,226,904	+0.02(+0.03%)
Mar 23, 2017	45.28	46.11	45.10	45.51	21,576,552	+0.22(+0.48%)
Mar 22, 2017	45.00	45.77	44.60	45.29	32,714,626	-0.21(-0.47%)
Mar 21, 2017	47.14	47.19	45.43	45.50	43,546,108	-1.22(-2.60%)
Mar 20, 2017	47.11	47.33	46.71	46.71	18,895,232	-0.61(-1.29%)
Mar 17, 2017	47.94	48.03	47.19	47.33	41,180,240	-0.61(-1.28%)
Mar 16, 2017	47.86	48.14	47.64	47.94	19,386,838	+0.24(+0.51%)
Mar 15, 2017	48.37	48.43	47.39	47.69	25,618,090	-0.47(-0.98%)
Mar 14, 2017	48.08	48.19	47.67	48.16	15,076,828	-0.07(-0.15%)
Mar 13, 2017	48.24	48.44	47.80	48.23	17,196,532	+0.03(+0.07%)
Mar 10, 2017	48.56	48.63	47.76	48.20	22,224,156	-0.05(-0.10%)
Mar 09, 2017	48.10	48.67	48.00	48.25	27,331,118	+0.34(+0.72%)
Mar 08, 2017	48.26	49.02	47.87	47.91	39,185,520	+0.48(+1.01%)
Mar 07, 2017	47.18	47.59	46.86	47.43	22,063,972	+0.17(+0.36%)
Mar 06, 2017	47.66	47.72	47.24	47.25	19,105,618	-0.56(-1.18%)
Mar 03, 2017	47.34	48.01	47.29	47.82	19,375,520	+0.29(+0.61%)
Mar 02, 2017	48.35	48.50	47.50	47.53	22,021,220	-0.71(-1.48%)
Mar 01, 2017	47.98	48.56	47.82	48.24	33,702,168	+1.36(+2.89%)
Feb 28, 2017	46.78	47.11	46.63	46.89	21,985,764	-0.16(-0.35%)
Feb 27, 2017	46.69	47.22	46.57	47.05	20,042,156	+0.36(+0.77%)
Feb 24, 2017	46.94	47.18	46.34	46.69	25,385,740	-0.83(-1.75%)
Feb 23, 2017	47.54	47.69	47.22	47.52	18,651,956	+0.00(+0.00%)
Feb 22, 2017	47.18	47.78	47.05	47.52	20,438,414	+0.05(+0.12%)
Feb 21, 2017	47.26	47.58	47.22	47.47	20,165,452	+0.30(+0.63%)
Feb 17, 2017		47.17	47.17	47.17	0	-0.16(-0.35%)
Feb 16, 2017	47.31	47.43	46.85	47.33	20,299,894	-0.09(-0.20%)
Feb 15, 2017	47.16	47.72	46.80	47.43	28,593,890	+0.53(+1.12%)
Feb 14, 2017	46.25	47.12	46.06	46.90	28,515,750	+0.69(+1.49%)
Feb 13, 2017	45.46	46.54	45.46	46.21	29,057,844	+1.03(+2.29%)
Feb 10, 2017	45.33	45.43	44.79	45.18	18,396,936	+0.29(+0.65%)
Feb 09, 2017	44.15	45.11	44.19	44.89	23,028,370	+0.74(+1.67%)
Feb 08, 2017	44.62	44.62	44.01	44.15	23,756,952	-0.68(-1.52%)
Feb 07, 2017	45.47	45.52	44.69	44.83	17,847,752	-0.35(-0.78%)
Feb 06, 2017	45.08	45.74	44.95	45.18	19,998,192	-0.09(-0.21%)
Feb 03, 2017	44.71	45.37	44.36	45.28	27,304,124	+1.40(+3.18%)
Feb 02, 2017	43.50	44.06	43.30	43.88	19,881,140	+0.07(+0.16%)

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.