Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.49	47.49	46.90	46.94	1,353,988	-0.62(-1.29%)
Apr 27, 2017	47.72	48.29	47.50	47.56	901,020	-0.04(-0.09%)
Apr 26, 2017	47.40	47.74	47.18	47.60	2,034,781	+0.22(+0.47%)
Apr 25, 2017	47.53	47.74	47.30	47.38	897,594	+0.20(+0.42%)
Apr 24, 2017	47.08	47.20	46.75	47.18	759,851	+0.64(+1.38%)
Apr 21, 2017	46.88	47.00	46.40	46.54	720,524	-0.35(-0.74%)
Apr 20, 2017	46.35	47.01	46.24	46.89	645,745	+0.77(+1.66%)
Apr 19, 2017	45.84	46.34	45.84	46.12	697,376	+0.34(+0.74%)
Apr 18, 2017	45.73	45.92	45.56	45.78	624,414	+0.07(+0.16%)
Apr 17, 2017	45.18	45.75	45.05	45.71	778,662	+0.57(+1.26%)
Apr 13, 2017	45.08	45.39	45.01	45.14	769,990	-0.10(-0.22%)
Apr 12, 2017	45.42	45.44	44.95	45.24	856,320	-0.22(-0.49%)
Apr 11, 2017	44.99	45.48	44.91	45.46	791,947	+0.34(+0.75%)
Apr 10, 2017	45.19	45.52	44.94	45.12	675,890	-0.01(-0.02%)
Apr 07, 2017	44.63	45.35	44.49	45.13	1,045,030	+0.52(+1.16%)
Apr 06, 2017	44.59	44.82	44.43	44.61	706,843	+0.09(+0.20%)
Apr 05, 2017	45.35	45.73	44.52	44.52	922,579	-0.68(-1.50%)
Apr 04, 2017	44.99	45.36	44.80	45.20	772,375	+0.14(+0.32%)
Apr 03, 2017	45.41	45.64	44.86	45.06	866,958	-0.53(-1.15%)
Mar 31, 2017	45.65	45.83	45.44	45.59	855,931	-0.16(-0.35%)
Mar 30, 2017	46.43	46.46	45.60	45.75	922,442	-0.81(-1.74%)
Mar 29, 2017	46.19	46.64	46.00	46.56	1,104,182	+0.47(+1.03%)
Mar 28, 2017	45.94	46.31	45.57	46.08	892,035	-0.02(-0.04%)
Mar 27, 2017	46.44	46.44	45.51	46.10	768,075	-0.80(-1.71%)
Mar 24, 2017	47.03	47.18	46.72	46.90	743,145	-0.05(-0.11%)
Mar 23, 2017	46.99	47.33	46.83	46.96	594,725	-0.17(-0.36%)
Mar 22, 2017	47.06	47.15	46.75	47.13	797,444	+0.07(+0.15%)
Mar 21, 2017	47.99	48.13	46.82	47.06	757,894	-0.97(-2.02%)
Mar 20, 2017	48.10	48.21	47.83	48.03	608,807	-0.06(-0.13%)
Mar 17, 2017	48.16	48.40	47.80	48.09	1,361,009	+0.19(+0.39%)
Mar 16, 2017	48.90	48.90	47.79	47.90	942,893	-1.01(-2.06%)
Mar 15, 2017	48.16	49.00	48.07	48.91	1,075,641	+1.06(+2.22%)
Mar 14, 2017	48.06	48.13	47.60	47.85	580,989	-0.24(-0.50%)
Mar 13, 2017	47.05	48.13	47.00	48.09	940,722	+1.30(+2.78%)
Mar 10, 2017	47.08	47.16	46.43	46.79	802,851	-0.11(-0.23%)
Mar 09, 2017	46.74	47.13	46.55	46.90	704,515	+0.19(+0.42%)
Mar 08, 2017	46.93	47.03	46.58	46.70	868,384	-0.27(-0.58%)
Mar 07, 2017	46.88	47.23	46.83	46.97	962,756	-0.13(-0.28%)
Mar 06, 2017	47.17	47.43	47.05	47.11	807,817	-0.46(-0.97%)
Mar 03, 2017	47.36	47.80	47.30	47.57	872,233	+0.13(+0.28%)
Mar 02, 2017	47.98	48.68	47.40	47.44	1,278,502	-1.02(-2.10%)
Mar 01, 2017	47.71	48.51	47.45	48.45	1,493,615	+1.23(+2.61%)
Feb 28, 2017	47.64	47.96	47.20	47.22	1,152,795	-0.66(-1.37%)
Feb 27, 2017	47.84	48.11	47.54	47.88	988,640	-0.04(-0.07%)
Feb 24, 2017	46.55	47.95	46.27	47.91	1,467,558	+1.41(+3.03%)
Feb 23, 2017	47.13	48.02	46.14	46.51	2,093,700	-0.57(-1.20%)
Feb 22, 2017	46.61	47.12	46.41	47.07	1,234,449	+0.42(+0.89%)
Feb 21, 2017	45.88	46.67	45.19	46.66	788,142	+0.63(+1.37%)
Feb 17, 2017		46.03	46.03	46.03	0	-0.05(-0.12%)
Feb 16, 2017	45.88	46.12	45.51	46.08	944,575	+0.35(+0.76%)
Feb 15, 2017	45.11	45.89	45.09	45.73	824,927	+0.50(+1.10%)
Feb 14, 2017	45.03	45.33	44.82	45.24	687,887	+0.06(+0.14%)
Feb 13, 2017	45.16	45.47	44.99	45.18	615,914	+0.13(+0.30%)
Feb 10, 2017	45.19	45.41	44.80	45.04	757,617	+0.02(+0.04%)
Feb 09, 2017	44.16	45.19	43.99	45.03	895,288	+0.65(+1.46%)
Feb 08, 2017	44.63	44.63	43.30	44.38	1,398,556	-0.34(-0.75%)
Feb 07, 2017	44.39	44.72	44.29	44.72	890,200	+0.31(+0.70%)
Feb 06, 2017	43.94	44.44	43.90	44.41	787,393	+0.38(+0.87%)
Feb 03, 2017	43.75	44.21	43.69	44.02	770,554	+0.53(+1.22%)
Feb 02, 2017	42.74	43.69	42.58	43.49	1,395,969	+0.69(+1.61%)

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.