Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.20	44.66	43.02	43.08	327,694	-0.82(-1.86%)
Apr 27, 2017	43.35	44.35	41.53	43.90	506,586	+1.64(+3.87%)
Apr 26, 2017	41.17	42.38	40.96	42.26	337,384	+1.24(+3.03%)
Apr 25, 2017	40.47	41.43	40.47	41.02	194,196	+0.88(+2.19%)
Apr 24, 2017	39.96	40.23	39.53	40.14	177,997	+0.94(+2.40%)
Apr 21, 2017	39.26	39.56	39.02	39.20	167,887	+0.18(+0.47%)
Apr 20, 2017	38.78	39.35	38.65	39.02	165,248	+0.52(+1.34%)
Apr 19, 2017	38.20	39.14	38.20	38.50	255,329	+0.55(+1.44%)
Apr 18, 2017	38.29	38.56	37.93	37.96	185,166	-0.49(-1.26%)
Apr 17, 2017	37.29	38.56	37.21	38.44	529,633	+1.94(+5.32%)
Apr 13, 2017	36.96	37.46	36.44	36.50	182,168	-0.55(-1.47%)
Apr 12, 2017	37.90	37.96	36.93	37.05	189,325	-1.06(-2.78%)
Apr 11, 2017	37.71	38.14	37.44	38.11	159,786	+0.36(+0.96%)
Apr 10, 2017	38.68	38.68	37.50	37.74	330,331	-0.85(-2.20%)
Apr 07, 2017	38.14	39.02	38.12	38.59	353,670	+0.45(+1.19%)
Apr 06, 2017	38.35	38.60	37.50	38.14	448,337	-0.24(-0.63%)
Apr 05, 2017	39.78	40.05	38.26	38.38	343,628	-1.21(-3.06%)
Apr 04, 2017	40.41	40.88	39.41	39.59	422,684	-0.88(-2.17%)
Apr 03, 2017	42.99	43.48	40.35	40.47	403,480	-2.52(-5.85%)
Mar 31, 2017	41.87	43.29	41.69	42.99	464,045	+1.12(+2.68%)
Mar 30, 2017	41.87	42.34	41.81	41.87	166,324	+0.03(+0.07%)
Mar 29, 2017	41.32	41.99	40.93	41.84	222,537	+0.49(+1.17%)
Mar 28, 2017	41.29	41.73	40.96	41.35	230,652	-0.09(-0.22%)
Mar 27, 2017	41.53	41.84	40.41	41.44	303,367	-0.73(-1.73%)
Mar 24, 2017	42.14	42.35	41.70	42.17	515,243	+0.06(+0.14%)
Mar 23, 2017	41.66	42.41	41.20	42.11	209,673	+0.45(+1.09%)
Mar 22, 2017	41.60	42.11	41.17	41.66	261,482	-0.03(-0.07%)
Mar 21, 2017	43.14	43.35	41.66	41.69	363,066	-1.27(-2.96%)
Mar 20, 2017	42.23	43.57	41.84	42.96	468,837	+0.52(+1.21%)
Mar 17, 2017	42.29	42.54	41.99	42.44	577,183	+0.06(+0.14%)
Mar 16, 2017	43.23	43.26	42.14	42.38	249,098	-0.49(-1.13%)
Mar 15, 2017	42.54	43.29	42.37	42.87	391,758	+0.67(+1.58%)
Mar 14, 2017	43.05	43.20	42.08	42.20	482,869	-0.91(-2.11%)
Mar 13, 2017	43.51	43.93	43.05	43.11	355,788	-0.39(-0.91%)
Mar 10, 2017	44.57	44.87	43.41	43.51	601,503	-0.91(-2.05%)
Mar 09, 2017	45.78	45.93	44.11	44.41	2,014,812	-1.18(-2.59%)
Mar 08, 2017	46.20	46.84	44.72	45.60	497,196	-0.85(-1.83%)
Mar 07, 2017	48.45	48.45	46.26	46.45	291,859	-2.64(-5.37%)
Mar 06, 2017	49.11	49.48	48.36	49.08	137,546	-0.21(-0.43%)
Mar 03, 2017	49.11	49.54	47.02	49.30	103,717	+0.18(+0.37%)
Mar 02, 2017	49.96	50.24	48.87	49.11	146,808	-0.85(-1.70%)
Mar 01, 2017	49.30	50.48	49.30	49.96	180,678	+1.55(+3.19%)
Feb 28, 2017	49.27	49.48	47.99	48.42	248,970	-1.18(-2.38%)
Feb 27, 2017	47.99	49.69	47.99	49.60	233,859	+1.55(+3.22%)
Feb 24, 2017	47.14	48.43	46.54	48.05	116,941	+0.52(+1.08%)
Feb 23, 2017	48.51	48.60	47.45	47.54	116,949	-0.88(-1.82%)
Feb 22, 2017	47.75	48.48	47.45	48.42	129,925	+0.48(+1.01%)
Feb 21, 2017	47.45	48.81	47.34	47.93	150,875	+0.42(+0.89%)
Feb 17, 2017		47.51	47.51	47.51	0	-1.61(-3.27%)
Feb 16, 2017	50.81	50.81	46.66	49.11	545,127	-1.97(-3.86%)
Feb 15, 2017	50.18	51.75	50.18	51.08	191,707	+0.61(+1.20%)
Feb 14, 2017	50.57	50.69	49.81	50.48	132,190	+0.27(+0.54%)
Feb 13, 2017	51.18	51.33	50.05	50.21	188,130	-0.58(-1.13%)
Feb 10, 2017	52.21	52.21	50.33	50.78	197,649	-1.03(-1.99%)
Feb 09, 2017	49.75	51.84	49.75	51.81	200,916	+2.09(+4.21%)
Feb 08, 2017	49.05	49.81	48.72	49.72	135,947	+0.49(+0.99%)
Feb 07, 2017	49.24	49.76	48.69	49.24	176,257	+0.12(+0.25%)
Feb 06, 2017	48.96	49.87	48.78	49.11	102,570	-0.12(-0.25%)
Feb 03, 2017	49.69	49.69	48.75	49.24	127,054	+0.00(+0.00%)
Feb 02, 2017	49.75	49.75	48.54	49.24	129,094	-0.52(-1.04%)

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.