Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.35	45.68	44.28	45.52	654,457	+1.12(+2.52%)
Apr 27, 2017	44.48	45.10	44.17	44.40	440,915	+0.10(+0.23%)
Apr 26, 2017	44.36	45.14	44.25	44.30	474,888	-0.08(-0.18%)
Apr 25, 2017	44.66	44.84	44.26	44.38	415,218	+0.01(+0.02%)
Apr 24, 2017	45.57	45.57	44.09	44.37	499,027	-0.41(-0.92%)
Apr 21, 2017	45.34	45.34	44.41	44.78	418,489	-0.76(-1.67%)
Apr 20, 2017	43.82	45.63	43.01	45.54	528,138	+2.27(+5.25%)
Apr 19, 2017	43.10	43.96	42.97	43.27	503,752	+0.26(+0.60%)
Apr 18, 2017	43.48	43.94	42.32	43.01	635,754	-0.70(-1.60%)
Apr 17, 2017	43.18	43.80	42.91	43.71	271,113	+0.62(+1.44%)
Apr 13, 2017	43.15	43.69	42.61	43.09	242,599	-0.32(-0.74%)
Apr 12, 2017	44.08	44.34	43.27	43.41	409,698	-0.66(-1.50%)
Apr 11, 2017	43.29	44.10	43.11	44.07	308,492	+0.57(+1.31%)
Apr 10, 2017	43.03	43.91	43.01	43.50	705,937	+0.35(+0.81%)
Apr 07, 2017	42.49	43.46	42.49	43.15	460,799	+0.48(+1.12%)
Apr 06, 2017	42.56	42.98	42.22	42.67	366,979	+0.18(+0.42%)
Apr 05, 2017	42.42	43.14	42.03	42.49	747,775	+0.20(+0.47%)
Apr 04, 2017	41.89	43.29	41.89	42.29	340,478	+0.56(+1.34%)
Apr 03, 2017	42.37	42.73	41.50	41.73	527,561	-0.72(-1.70%)
Mar 31, 2017	41.06	42.90	41.06	42.45	871,717	+1.61(+3.94%)
Mar 30, 2017	39.98	41.02	39.93	40.84	384,500	+0.81(+2.02%)
Mar 29, 2017	39.42	40.45	39.15	40.03	571,368	+0.50(+1.26%)
Mar 28, 2017	41.16	41.45	38.79	39.53	967,639	-1.75(-4.24%)
Mar 27, 2017	39.00	41.35	37.67	41.28	1,204,849	+0.88(+2.18%)
Mar 24, 2017	41.95	43.32	40.01	40.40	1,197,831	-2.15(-5.05%)
Mar 23, 2017	43.31	43.31	41.10	42.55	964,348	-1.28(-2.92%)
Mar 22, 2017	46.03	47.34	43.47	43.83	949,218	+0.20(+0.46%)
Mar 21, 2017	46.60	46.60	43.38	43.63	742,725	-2.31(-5.03%)
Mar 20, 2017	45.92	46.62	45.11	45.94	556,701	-0.25(-0.54%)
Mar 17, 2017	45.33	46.53	45.07	46.19	1,040,735	+0.62(+1.36%)
Mar 16, 2017	46.33	46.68	45.16	45.57	429,483	-0.31(-0.68%)
Mar 15, 2017	44.75	46.13	44.74	45.88	783,438	+1.25(+2.80%)
Mar 14, 2017	44.27	44.85	43.76	44.63	415,567	+0.99(+2.27%)
Mar 13, 2017	41.59	43.74	41.59	43.64	443,839	+1.95(+4.68%)
Mar 10, 2017	41.74	42.34	41.58	41.69	296,827	+0.06(+0.14%)
Mar 09, 2017	41.85	42.29	41.12	41.63	484,948	-0.30(-0.72%)
Mar 08, 2017	43.78	43.87	41.83	41.93	468,281	-1.68(-3.85%)
Mar 07, 2017	44.12	44.12	43.26	43.61	340,492	-0.25(-0.57%)
Mar 06, 2017	43.71	44.03	43.00	43.86	289,620	+0.32(+0.73%)
Mar 03, 2017	43.13	43.62	42.76	43.54	192,176	+0.52(+1.22%)
Mar 02, 2017	44.40	44.40	42.89	43.02	402,745	-1.51(-3.38%)
Mar 01, 2017	44.16	44.67	43.54	44.52	702,925	+0.82(+1.88%)
Feb 28, 2017	44.23	44.24	43.52	43.70	815,918	-0.26(-0.59%)
Feb 27, 2017	42.17	44.01	42.17	43.96	424,599	+1.77(+4.20%)
Feb 24, 2017	41.13	42.68	41.13	42.19	1,002,574	+0.75(+1.81%)
Feb 23, 2017	42.50	42.50	40.24	41.44	589,251	-0.91(-2.15%)
Feb 22, 2017	43.02	43.31	42.19	42.35	344,637	-0.94(-2.17%)
Feb 21, 2017	42.95	43.58	42.40	43.29	457,669	+0.46(+1.07%)
Feb 17, 2017		42.83	42.83	42.83	0	-0.65(-1.49%)
Feb 16, 2017	43.95	44.37	43.01	43.48	320,638	-0.46(-1.05%)
Feb 15, 2017	44.17	44.29	43.45	43.94	355,536	-0.24(-0.54%)
Feb 14, 2017	43.49	44.24	43.41	44.18	398,171	+0.69(+1.59%)
Feb 13, 2017	43.72	44.72	43.25	43.49	568,724	-0.12(-0.28%)
Feb 10, 2017	44.00	44.03	42.96	43.61	405,946	-0.38(-0.86%)
Feb 09, 2017	43.06	44.64	42.89	43.99	812,174	+0.99(+2.30%)
Feb 08, 2017	43.20	43.64	41.34	43.00	828,138	-0.54(-1.24%)
Feb 07, 2017	47.00	47.75	43.25	43.54	1,507,948	-3.46(-7.36%)
Feb 06, 2017	47.39	47.80	46.63	47.00	371,431	-0.33(-0.70%)
Feb 03, 2017	46.41	47.91	46.35	47.33	621,703	+0.99(+2.14%)
Feb 02, 2017	46.27	47.30	46.06	46.34	307,779	-0.06(-0.13%)

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.