Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.01	47.41	46.11	46.70	283,715	-0.09(-0.19%)
Apr 27, 2017	47.19	49.39	45.89	46.79	446,362	+0.54(+1.17%)
Apr 26, 2017	46.11	46.47	45.44	46.25	472,719	+0.00(+0.00%)
Apr 25, 2017	46.07	46.65	46.02	46.25	253,802	+0.45(+0.98%)
Apr 24, 2017	45.75	45.98	45.37	45.80	200,449	+0.76(+1.70%)
Apr 21, 2017	45.03	45.39	44.90	45.03	230,454	-0.05(-0.10%)
Apr 20, 2017	44.04	45.46	44.00	45.08	322,824	+1.12(+2.56%)
Apr 19, 2017	43.95	44.18	43.55	43.95	203,343	+0.09(+0.20%)
Apr 18, 2017	43.46	43.86	43.15	43.86	163,579	+0.22(+0.51%)
Apr 17, 2017	42.92	43.73	42.92	43.64	126,907	+0.76(+1.78%)
Apr 13, 2017	43.28	43.37	42.79	42.88	121,153	-0.45(-1.04%)
Apr 12, 2017	43.68	43.82	43.15	43.33	146,912	-0.45(-1.03%)
Apr 11, 2017	43.59	43.86	43.37	43.77	280,936	+0.13(+0.31%)
Apr 10, 2017	43.19	43.77	42.97	43.64	287,379	+0.45(+1.04%)
Apr 07, 2017	43.37	43.68	43.15	43.19	291,281	-0.40(-0.93%)
Apr 06, 2017	43.37	43.64	43.01	43.59	248,556	+0.22(+0.52%)
Apr 05, 2017	44.31	44.54	43.28	43.37	261,803	-0.72(-1.63%)
Apr 04, 2017	44.00	44.43	43.73	44.09	248,858	+0.04(+0.10%)
Apr 03, 2017	44.18	44.40	43.82	44.04	331,488	-0.13(-0.31%)
Mar 31, 2017	43.24	44.58	43.24	44.18	537,023	+0.81(+1.87%)
Mar 30, 2017	41.89	43.46	41.89	43.37	336,235	+1.44(+3.43%)
Mar 29, 2017	40.99	42.02	40.90	41.93	196,638	+0.85(+2.08%)
Mar 28, 2017	40.58	41.08	40.45	41.08	222,170	+0.31(+0.77%)
Mar 27, 2017	40.27	40.99	40.27	40.76	277,559	+0.00(+0.00%)
Mar 24, 2017	40.27	40.92	40.18	40.76	311,286	+0.63(+1.57%)
Mar 23, 2017	40.09	40.36	39.95	40.13	270,834	-0.05(-0.11%)
Mar 22, 2017	40.63	40.63	39.86	40.18	465,567	-0.63(-1.54%)
Mar 21, 2017	40.76	40.99	40.00	40.81	429,726	+0.22(+0.55%)
Mar 20, 2017	40.72	40.85	40.45	40.58	148,609	-0.13(-0.33%)
Mar 17, 2017	40.76	40.83	39.82	40.72	467,732	+0.00(+0.00%)
Mar 16, 2017	39.95	40.88	39.91	40.72	292,982	+0.81(+2.03%)
Mar 15, 2017	39.50	40.09	39.24	39.91	275,558	+0.67(+1.72%)
Mar 14, 2017	39.33	39.62	38.97	39.24	261,862	-0.18(-0.46%)
Mar 13, 2017	39.10	39.55	39.10	39.41	153,513	+0.31(+0.80%)
Mar 10, 2017	38.83	40.04	38.70	39.10	492,332	-0.40(-1.02%)
Mar 09, 2017	38.70	39.64	38.70	39.50	273,994	+0.85(+2.21%)
Mar 08, 2017	39.37	39.55	38.65	38.65	153,519	-0.63(-1.60%)
Mar 07, 2017	39.46	39.59	39.10	39.28	278,791	-0.31(-0.79%)
Mar 06, 2017	39.50	39.59	39.08	39.59	170,308	-0.13(-0.34%)
Mar 03, 2017	40.04	40.31	39.55	39.73	152,402	-0.36(-0.90%)
Mar 02, 2017	41.21	41.21	40.00	40.09	272,144	-1.08(-2.62%)
Mar 01, 2017	40.40	41.26	40.13	41.17	536,024	+1.30(+3.27%)
Feb 28, 2017	40.13	40.22	39.59	39.86	401,363	-0.40(-1.00%)
Feb 27, 2017	39.73	40.31	39.59	40.27	440,313	+0.58(+1.47%)
Feb 24, 2017	39.10	39.73	38.79	39.68	297,146	+0.31(+0.80%)
Feb 23, 2017	39.01	39.82	38.65	39.37	305,088	+0.40(+1.04%)
Feb 22, 2017	38.74	38.99	38.38	38.97	145,950	+0.13(+0.35%)
Feb 21, 2017	39.19	39.28	38.38	38.83	136,738	-0.31(-0.80%)
Feb 17, 2017		39.15	39.15	39.15	0	-0.31(-0.80%)
Feb 16, 2017	39.28	39.50	38.88	39.46	215,945	+0.09(+0.23%)
Feb 15, 2017	38.92	39.37	38.83	39.37	162,405	+0.27(+0.69%)
Feb 14, 2017	39.15	39.24	38.70	39.10	266,739	-0.22(-0.57%)
Feb 13, 2017	39.86	40.04	39.19	39.33	234,788	-0.40(-1.02%)
Feb 10, 2017	40.18	40.36	39.46	39.73	212,343	-0.32(-0.81%)
Feb 09, 2017	39.47	40.59	39.34	40.05	559,390	+0.45(+1.13%)
Feb 08, 2017	38.76	39.65	38.26	39.61	529,258	+0.67(+1.72%)
Feb 07, 2017	39.02	39.34	38.62	38.93	437,143	+0.18(+0.46%)
Feb 06, 2017	38.80	39.34	38.58	38.76	433,388	-0.22(-0.57%)
Feb 03, 2017	38.93	39.56	38.44	38.98	513,347	+0.36(+0.93%)
Feb 02, 2017	36.79	39.07	35.62	38.62	903,754	+0.36(+0.94%)

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.