Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.05	48.35	47.73	48.20	52,778	-0.10(-0.20%)
Apr 27, 2017	48.20	48.69	47.66	48.30	37,590	-0.10(-0.20%)
Apr 26, 2017	47.85	48.49	47.75	48.40	32,906	+0.39(+0.82%)
Apr 25, 2017	48.79	48.84	47.75	48.00	31,184	-0.74(-1.52%)
Apr 24, 2017	49.19	49.23	48.74	48.74	22,697	-0.25(-0.50%)
Apr 21, 2017	48.89	49.19	48.64	48.99	21,810	+0.00(+0.00%)
Apr 20, 2017	48.84	49.14	48.59	48.99	46,864	+0.30(+0.61%)
Apr 19, 2017	47.75	48.74	47.61	48.69	20,696	+0.89(+1.86%)
Apr 18, 2017	47.61	47.95	47.26	47.80	20,288	+0.20(+0.41%)
Apr 17, 2017	46.82	47.71	46.82	47.61	19,993	+0.74(+1.58%)
Apr 13, 2017	47.61	47.80	46.72	46.87	20,268	-0.74(-1.55%)
Apr 12, 2017	47.71	47.95	47.31	47.61	23,714	+0.05(+0.10%)
Apr 11, 2017	47.41	47.90	47.11	47.56	30,279	+0.00(+0.00%)
Apr 10, 2017	46.82	47.56	46.82	47.56	25,624	+0.69(+1.47%)
Apr 07, 2017	46.92	47.31	46.72	46.87	20,675	-0.20(-0.42%)
Apr 06, 2017	47.26	47.36	46.72	47.06	22,192	-0.20(-0.42%)
Apr 05, 2017	46.92	47.66	46.92	47.26	38,488	+0.44(+0.95%)
Apr 04, 2017	47.01	47.01	46.52	46.82	32,212	-0.15(-0.32%)
Apr 03, 2017	46.27	47.06	45.93	46.97	66,276	+0.39(+0.85%)
Mar 31, 2017	46.27	46.87	46.27	46.57	39,300	+0.35(+0.75%)
Mar 30, 2017	46.18	46.72	45.73	46.23	30,687	-0.15(-0.32%)
Mar 29, 2017	46.03	46.52	45.98	46.37	18,208	+0.00(+0.00%)
Mar 28, 2017	46.08	46.47	46.08	46.37	53,697	-0.10(-0.21%)
Mar 27, 2017	46.52	47.11	46.08	46.47	43,436	-0.54(-1.15%)
Mar 24, 2017	47.16	47.46	46.82	47.01	48,121	-0.25(-0.52%)
Mar 23, 2017	46.97	47.36	46.97	47.26	24,844	+0.39(+0.84%)
Mar 22, 2017	47.26	47.26	45.83	46.87	69,537	-0.25(-0.52%)
Mar 21, 2017	48.05	48.35	46.82	47.11	44,925	-0.94(-1.95%)
Mar 20, 2017	46.92	48.15	46.62	48.05	61,783	+1.04(+2.20%)
Mar 17, 2017	48.40	48.64	46.82	47.01	79,852	-1.13(-2.36%)
Mar 16, 2017	48.15	48.74	47.95	48.15	54,845	-0.39(-0.81%)
Mar 15, 2017	47.95	48.79	47.75	48.54	81,698	+0.54(+1.13%)
Mar 14, 2017	48.35	48.74	47.75	48.00	62,267	-0.25(-0.51%)
Mar 13, 2017	48.69	48.88	47.95	48.25	53,037	-0.05(-0.10%)
Mar 10, 2017	47.36	48.69	47.36	48.30	41,119	+0.99(+2.09%)
Mar 09, 2017	48.00	48.37	46.82	47.31	55,048	-0.59(-1.24%)
Mar 08, 2017	48.15	48.45	47.56	47.90	46,380	-0.49(-1.02%)
Mar 07, 2017	48.10	48.89	47.21	48.40	55,156	+0.59(+1.24%)
Mar 06, 2017	48.94	49.78	47.16	47.80	109,238	-1.13(-2.32%)
Mar 03, 2017	50.32	50.32	48.54	48.94	56,454	-0.99(-1.98%)
Mar 02, 2017	49.83	50.37	49.33	49.93	53,758	-0.15(-0.30%)
Mar 01, 2017	49.83	52.00	49.68	50.07	110,388	+0.30(+0.59%)
Feb 28, 2017	48.84	50.57	48.10	49.78	124,884	+1.38(+2.85%)
Feb 27, 2017	48.40	49.10	48.01	48.40	74,356	+0.10(+0.20%)
Feb 24, 2017	47.71	48.69	46.92	48.30	86,380	+0.69(+1.45%)
Feb 23, 2017	46.67	48.89	46.37	47.61	108,955	+1.48(+3.21%)
Feb 22, 2017	45.49	46.23	45.39	46.13	74,222	+0.64(+1.41%)
Feb 21, 2017	45.63	46.47	44.84	45.49	68,338	-0.15(-0.32%)
Feb 17, 2017		45.63	45.63	45.63	0	+1.23(+2.78%)
Feb 16, 2017	41.88	44.79	41.88	44.40	107,767	+2.91(+7.02%)
Feb 15, 2017	40.95	42.03	40.70	41.49	56,510	+3.01(+7.82%)
Feb 14, 2017	38.92	38.92	38.23	38.48	25,466	-0.20(-0.51%)
Feb 13, 2017	38.92	38.92	38.58	38.68	10,308	-0.25(-0.63%)
Feb 10, 2017	38.63	39.66	38.63	38.92	16,799	+0.99(+2.60%)
Feb 09, 2017	37.84	38.18	37.69	37.94	18,685	+0.79(+2.12%)
Feb 08, 2017	35.87	37.20	35.77	37.15	41,503	+1.28(+3.58%)
Feb 07, 2017	35.67	35.87	35.37	35.87	39,017	+0.10(+0.28%)
Feb 06, 2017	36.06	36.14	35.77	35.77	17,806	-0.44(-1.23%)
Feb 03, 2017	36.46	36.80	36.01	36.21	22,243	-0.20(-0.54%)
Feb 02, 2017	36.95	37.15	36.26	36.41	17,563	-0.44(-1.20%)

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.