Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.44	44.44	43.38	43.41	500,056	-0.82(-1.85%)
Apr 27, 2017	43.92	44.46	43.75	44.23	930,050	+0.37(+0.84%)
Apr 26, 2017	43.01	44.30	43.01	43.86	475,479	+0.83(+1.93%)
Apr 25, 2017	42.74	43.33	42.74	43.03	425,228	+0.67(+1.58%)
Apr 24, 2017	42.29	42.61	41.91	42.36	399,899	+0.86(+2.07%)
Apr 21, 2017	41.81	42.10	41.46	41.50	555,367	-0.30(-0.72%)
Apr 20, 2017	41.46	42.03	41.39	41.80	250,614	+0.49(+1.19%)
Apr 19, 2017	40.92	41.65	40.92	41.31	562,753	+0.38(+0.93%)
Apr 18, 2017	41.26	41.30	40.37	40.93	423,779	-0.50(-1.21%)
Apr 17, 2017	41.51	41.61	41.01	41.43	211,632	+0.06(+0.15%)
Apr 13, 2017	40.75	42.08	40.28	41.37	409,682	-0.27(-0.65%)
Apr 12, 2017	42.20	42.55	41.53	41.64	298,653	-0.66(-1.56%)
Apr 11, 2017	41.92	42.38	41.49	42.30	511,753	+0.16(+0.38%)
Apr 10, 2017	42.91	42.91	41.67	42.14	282,561	-0.61(-1.43%)
Apr 07, 2017	42.28	42.83	41.96	42.75	467,727	+0.26(+0.61%)
Apr 06, 2017	41.90	42.50	41.36	42.49	170,076	+0.51(+1.21%)
Apr 05, 2017	42.56	42.86	41.90	41.98	229,624	-0.34(-0.80%)
Apr 04, 2017	42.85	43.27	41.84	42.32	318,247	-0.59(-1.37%)
Apr 03, 2017	43.06	43.73	42.19	42.91	319,358	-0.18(-0.42%)
Mar 31, 2017	42.50	43.37	42.33	43.09	268,161	+0.44(+1.03%)
Mar 30, 2017	42.69	42.74	42.31	42.65	278,384	-0.02(-0.05%)
Mar 29, 2017	42.33	43.16	42.02	42.67	290,893	+0.24(+0.57%)
Mar 28, 2017	42.16	42.66	41.48	42.43	478,420	+0.08(+0.19%)
Mar 27, 2017	42.25	42.47	41.71	42.35	340,598	-0.53(-1.24%)
Mar 24, 2017	42.11	43.24	42.11	42.88	319,462	+0.83(+1.97%)
Mar 23, 2017	42.22	42.55	41.68	42.05	342,012	-0.17(-0.40%)
Mar 22, 2017	42.33	43.99	41.68	42.22	287,722	-0.22(-0.52%)
Mar 21, 2017	44.52	44.79	42.25	42.44	616,052	-1.79(-4.05%)
Mar 20, 2017	44.51	45.00	43.99	44.23	337,919	-0.34(-0.76%)
Mar 17, 2017	44.14	45.15	44.00	44.57	502,658	+0.31(+0.70%)
Mar 16, 2017	45.04	45.13	44.08	44.26	228,282	-0.58(-1.29%)
Mar 15, 2017	44.90	45.16	44.16	44.84	361,491	+0.11(+0.25%)
Mar 14, 2017	44.83	45.22	44.17	44.73	261,727	-0.38(-0.84%)
Mar 13, 2017	45.04	45.30	44.65	45.11	421,222	+0.20(+0.45%)
Mar 10, 2017	45.22	45.31	44.62	44.91	271,005	+0.09(+0.20%)
Mar 09, 2017	45.25	45.38	44.65	44.82	315,831	-0.51(-1.13%)
Mar 08, 2017	44.90	45.41	43.03	45.33	511,765	+0.62(+1.39%)
Mar 07, 2017	43.42	44.81	43.19	44.71	459,639	+1.04(+2.38%)
Mar 06, 2017	45.15	45.34	43.35	43.67	756,496	-2.63(-5.68%)
Mar 03, 2017	46.89	47.38	46.04	46.30	650,849	-0.92(-1.95%)
Mar 02, 2017	45.97	48.23	45.63	47.22	1,170,758	+1.11(+2.41%)
Mar 01, 2017	43.94	46.42	43.84	46.11	1,114,310	+2.55(+5.85%)
Feb 28, 2017	43.70	46.19	40.00	43.56	1,640,155	-2.61(-5.65%)
Feb 27, 2017	45.15	46.38	44.50	46.17	832,086	+0.21(+0.46%)
Feb 24, 2017	45.04	46.28	44.95	45.96	348,331	+0.44(+0.97%)
Feb 23, 2017	46.47	46.82	44.39	45.52	939,988	-0.70(-1.51%)
Feb 22, 2017	46.10	46.92	45.89	46.22	664,856	+0.22(+0.48%)
Feb 21, 2017	45.28	46.10	45.19	46.00	599,158	+0.67(+1.48%)
Feb 17, 2017		45.33	45.33	45.33	0	+1.91(+4.40%)
Feb 16, 2017	43.33	43.90	42.44	43.42	427,346	+0.02(+0.05%)
Feb 15, 2017	42.53	43.58	42.19	43.40	294,625	+0.77(+1.81%)
Feb 14, 2017	41.77	42.74	41.77	42.63	563,792	+0.70(+1.67%)
Feb 13, 2017	42.49	42.69	41.75	41.93	240,780	-0.40(-0.94%)
Feb 10, 2017	42.48	42.58	41.90	42.33	150,738	+0.03(+0.07%)
Feb 09, 2017	42.29	42.74	42.17	42.30	278,903	+0.07(+0.17%)
Feb 08, 2017	42.84	42.94	42.21	42.23	214,373	-0.80(-1.86%)
Feb 07, 2017	42.32	43.19	42.16	43.03	297,157	+0.73(+1.73%)
Feb 06, 2017	42.55	42.78	42.15	42.30	147,037	-0.46(-1.08%)
Feb 03, 2017	42.31	42.83	42.04	42.76	246,103	+0.65(+1.54%)
Feb 02, 2017	41.84	42.81	41.42	42.11	310,064	+0.32(+0.77%)

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.