Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.89	46.96	46.81	46.95	186,068	+0.08(+0.17%)
Apr 27, 2017	46.79	47.02	46.72	46.87	81,600	+0.26(+0.55%)
Apr 26, 2017	46.53	46.81	46.53	46.62	43,740	+0.07(+0.14%)
Apr 25, 2017	46.48	46.67	46.39	46.55	128,295	+0.29(+0.62%)
Apr 24, 2017	46.28	46.36	46.24	46.26	38,744	+0.60(+1.30%)
Apr 21, 2017	45.81	45.83	45.61	45.67	21,557	-0.22(-0.48%)
Apr 20, 2017	45.84	45.95	45.66	45.89	27,061	+0.28(+0.61%)
Apr 19, 2017	45.69	45.80	45.61	45.61	47,312	-0.02(-0.04%)
Apr 18, 2017	45.84	45.84	45.41	45.63	65,117	-0.44(-0.95%)
Apr 17, 2017	45.92	46.07	45.89	46.07	14,764	+0.24(+0.52%)
Apr 13, 2017	45.90	46.03	45.83	45.83	28,409	-0.21(-0.45%)
Apr 12, 2017	45.99	46.04	45.85	46.04	24,502	+0.02(+0.04%)
Apr 11, 2017	46.00	46.04	45.79	46.02	675,136	+0.15(+0.32%)
Apr 10, 2017	45.96	46.08	45.86	45.87	39,925	-0.15(-0.32%)
Apr 07, 2017	45.96	46.10	45.89	46.02	35,185	+0.06(+0.14%)
Apr 06, 2017	46.03	46.04	45.91	45.96	23,205	+0.00(+0.01%)
Apr 05, 2017	46.17	46.37	45.95	45.95	28,871	-0.21(-0.45%)
Apr 04, 2017	46.10	46.19	46.04	46.16	109,988	+0.01(+0.02%)
Apr 03, 2017	46.09	46.29	45.92	46.15	127,516	+0.11(+0.23%)
Mar 31, 2017	46.14	46.21	46.04	46.04	126,000	-0.15(-0.32%)
Mar 30, 2017	46.19	46.33	46.19	46.19	20,707	-0.04(-0.09%)
Mar 29, 2017	46.21	46.34	46.21	46.23	29,416	-0.09(-0.19%)
Mar 28, 2017	46.22	46.33	46.08	46.32	72,918	+0.09(+0.19%)
Mar 27, 2017	45.82	46.28	45.82	46.23	32,046	+0.24(+0.52%)
Mar 24, 2017	46.01	46.18	45.86	45.99	73,552	-0.00(-0.01%)
Mar 23, 2017	46.05	46.24	45.89	46.00	54,772	+0.00(+0.01%)
Mar 22, 2017	45.99	46.07	45.80	45.99	64,300	+0.06(+0.13%)
Mar 21, 2017	46.43	46.50	45.92	45.93	84,851	-0.41(-0.89%)
Mar 20, 2017	46.46	46.51	46.31	46.35	39,498	-0.08(-0.16%)
Mar 17, 2017	46.51	46.58	46.31	46.42	57,060	-0.16(-0.35%)
Mar 16, 2017	46.85	46.85	46.44	46.58	493,814	-0.26(-0.56%)
Mar 15, 2017	46.31	46.89	46.31	46.85	94,460	+0.49(+1.06%)
Mar 14, 2017	46.32	46.42	46.29	46.35	54,845	-0.17(-0.38%)
Mar 13, 2017	46.53	46.53	46.34	46.53	35,038	+0.04(+0.08%)
Mar 10, 2017	46.44	46.50	46.30	46.49	44,645	+0.26(+0.55%)
Mar 09, 2017	45.96	46.25	45.96	46.24	39,760	+0.30(+0.66%)
Mar 08, 2017	45.83	46.14	45.83	45.93	442,799	+0.05(+0.12%)
Mar 07, 2017	45.91	46.08	45.78	45.88	157,156	-0.34(-0.75%)
Mar 06, 2017	46.28	46.35	46.13	46.22	101,676	-0.24(-0.51%)
Mar 03, 2017	46.20	46.46	46.20	46.46	65,521	+0.27(+0.59%)
Mar 02, 2017	46.23	46.37	46.17	46.19	145,144	-0.04(-0.09%)
Mar 01, 2017	46.09	46.36	45.98	46.23	81,964	+0.37(+0.81%)
Feb 28, 2017	45.84	46.03	45.84	45.86	50,940	-0.06(-0.14%)
Feb 27, 2017	45.71	45.98	45.70	45.92	106,081	+0.09(+0.19%)
Feb 24, 2017	45.58	45.83	45.57	45.83	57,607	+0.10(+0.23%)
Feb 23, 2017	45.59	45.76	45.46	45.73	92,098	+0.29(+0.64%)
Feb 22, 2017	45.38	45.53	45.33	45.44	39,635	-0.04(-0.10%)
Feb 21, 2017	45.32	45.53	45.23	45.49	267,155	+0.14(+0.32%)
Feb 17, 2017		45.34	45.34	45.34	0	+0.04(+0.10%)
Feb 16, 2017	45.27	45.34	45.02	45.30	182,560	+0.17(+0.38%)
Feb 15, 2017	44.60	45.23	44.60	45.13	152,251	+0.40(+0.89%)
Feb 14, 2017	44.46	44.74	44.38	44.73	55,700	+0.18(+0.40%)
Feb 13, 2017	44.42	44.59	44.42	44.55	100,877	+0.20(+0.45%)
Feb 10, 2017	44.24	44.43	44.24	44.35	131,130	+0.09(+0.19%)
Feb 09, 2017	44.13	44.34	44.11	44.26	51,541	+0.30(+0.69%)
Feb 08, 2017	43.84	44.01	43.72	43.96	74,434	-0.02(-0.05%)
Feb 07, 2017	44.04	44.10	43.89	43.98	69,132	+0.09(+0.20%)
Feb 06, 2017	43.79	43.92	43.76	43.89	69,553	-0.09(-0.21%)
Feb 03, 2017	43.93	43.98	43.70	43.98	219,248	+0.34(+0.77%)
Feb 02, 2017	43.59	43.70	43.45	43.65	98,921	-0.05(-0.12%)

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.