Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.18	46.18	45.44	45.68	293,906	-0.42(-0.91%)
Apr 27, 2017	46.00	46.33	44.89	46.10	193,547	+0.09(+0.20%)
Apr 26, 2017	44.86	46.49	44.36	46.00	304,893	+0.93(+2.06%)
Apr 25, 2017	44.67	45.56	44.67	45.08	171,203	+0.41(+0.91%)
Apr 24, 2017	44.84	45.07	44.45	44.67	262,542	+0.70(+1.59%)
Apr 21, 2017	44.01	44.23	43.67	43.97	163,793	+0.09(+0.20%)
Apr 20, 2017	43.71	44.42	43.49	43.89	261,018	+0.29(+0.66%)
Apr 19, 2017	43.21	44.05	43.21	43.60	303,453	+0.74(+1.73%)
Apr 18, 2017	42.22	42.86	42.20	42.86	216,366	+0.51(+1.20%)
Apr 17, 2017	41.83	42.40	41.47	42.35	204,311	+0.67(+1.61%)
Apr 13, 2017	41.77	42.33	41.34	41.68	407,836	-0.30(-0.72%)
Apr 12, 2017	42.97	42.97	41.76	41.98	203,965	-1.18(-2.74%)
Apr 11, 2017	42.58	43.24	42.37	43.17	251,277	+0.45(+1.06%)
Apr 10, 2017	42.58	43.06	42.30	42.72	312,282	-0.02(-0.04%)
Apr 07, 2017	43.00	43.27	42.22	42.73	432,178	-0.16(-0.38%)
Apr 06, 2017	42.48	43.17	42.26	42.90	258,101	+0.52(+1.23%)
Apr 05, 2017	42.43	43.15	41.96	42.37	360,492	+0.42(+1.00%)
Apr 04, 2017	42.02	42.44	41.60	41.95	279,670	-0.23(-0.55%)
Apr 03, 2017	42.95	43.32	41.80	42.19	258,839	-0.74(-1.72%)
Mar 31, 2017	42.95	43.48	42.76	42.93	286,368	-0.15(-0.34%)
Mar 30, 2017	42.85	43.23	42.75	43.07	285,270	+0.23(+0.55%)
Mar 29, 2017	43.13	43.33	42.72	42.84	126,800	-0.40(-0.92%)
Mar 28, 2017	42.03	43.42	41.49	43.24	160,504	+1.01(+2.40%)
Mar 27, 2017	41.80	42.35	41.45	42.23	177,322	-0.30(-0.70%)
Mar 24, 2017	43.10	43.56	42.28	42.52	151,262	-0.55(-1.28%)
Mar 23, 2017	42.60	43.36	42.42	43.07	162,996	+0.59(+1.39%)
Mar 22, 2017	42.61	42.73	42.02	42.48	292,923	-0.37(-0.87%)
Mar 21, 2017	44.94	44.94	42.83	42.86	465,310	-1.95(-4.35%)
Mar 20, 2017	44.36	44.94	43.52	44.80	293,970	+0.83(+1.90%)
Mar 17, 2017	43.02	44.31	42.55	43.97	758,897	+1.24(+2.90%)
Mar 16, 2017	42.75	42.97	42.40	42.73	399,104	+0.11(+0.26%)
Mar 15, 2017	41.77	42.84	41.72	42.62	299,351	+1.08(+2.59%)
Mar 14, 2017	41.54	41.77	41.04	41.55	335,621	+0.01(+0.02%)
Mar 13, 2017		41.90	41.16	41.54	231,916	+0.01(+0.02%)
Mar 10, 2017	41.22	41.68	40.79	41.53	271,673	+0.61(+1.49%)
Mar 09, 2017	41.14	42.51	40.85	40.92	314,067	+0.03(+0.08%)
Mar 08, 2017	41.25	41.73	40.84	40.89	278,058	-0.39(-0.94%)
Mar 07, 2017	42.71	42.80	41.04	41.28	284,289	-1.52(-3.56%)
Mar 06, 2017	42.86	43.29	41.83	42.80	620,281	+0.86(+2.05%)
Mar 03, 2017	41.67	43.17	41.32	41.94	670,913	+0.80(+1.95%)
Mar 02, 2017	45.35	46.31	40.28	41.14	1,575,627	-5.49(-11.77%)
Mar 01, 2017	44.76	46.81	44.76	46.63	413,751	+2.54(+5.75%)
Feb 28, 2017	44.67	44.78	43.60	44.09	334,707	-0.81(-1.81%)
Feb 27, 2017	44.25	45.17	44.25	44.90	146,027	+0.36(+0.80%)
Feb 24, 2017	44.07	44.90	44.07	44.55	148,094	+0.03(+0.07%)
Feb 23, 2017	45.02	45.02	44.07	44.52	125,384	-0.22(-0.50%)
Feb 22, 2017	45.02	45.31	44.45	44.74	158,084	-0.67(-1.48%)
Feb 21, 2017	44.21	45.42	44.21	45.41	164,681	+1.18(+2.66%)
Feb 17, 2017		44.24	44.24	44.24	0	-0.71(-1.58%)
Feb 16, 2017	44.96	45.16	44.45	44.95	181,331	-0.01(-0.02%)
Feb 15, 2017	44.75	45.06	44.54	44.96	154,575	+0.16(+0.36%)
Feb 14, 2017	45.56	45.58	44.46	44.79	185,939	-0.48(-1.06%)
Feb 13, 2017	45.37	45.61	44.75	45.27	198,924	+0.09(+0.21%)
Feb 10, 2017	44.66	45.44	43.92	45.18	143,583	+0.73(+1.65%)
Feb 09, 2017	44.35	44.46	43.84	44.45	209,530	+0.26(+0.60%)
Feb 08, 2017	44.14	44.25	43.40	44.18	172,497	-0.08(-0.17%)
Feb 07, 2017	44.08	44.48	43.89	44.26	172,238	+0.35(+0.79%)
Feb 06, 2017	44.33	44.35	43.62	43.91	178,178	-0.67(-1.51%)
Feb 03, 2017	43.80	45.09	42.92	44.59	265,525	+0.90(+2.07%)
Feb 02, 2017	44.50	44.52	43.53	43.68	350,013	-1.23(-2.74%)

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.