Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.82	50.82	49.34	49.37	182,980	-1.07(-2.12%)
Apr 27, 2017	47.36	50.76	47.34	50.44	422,624	+3.90(+8.38%)
Apr 26, 2017	46.59	47.07	46.06	46.54	139,409	-0.25(-0.54%)
Apr 25, 2017	46.49	47.44	46.49	46.79	110,373	+0.20(+0.44%)
Apr 24, 2017	46.25	46.82	45.41	46.59	99,030	+0.83(+1.81%)
Apr 21, 2017	45.44	46.20	45.36	45.76	113,787	+0.39(+0.86%)
Apr 20, 2017	44.50	45.51	44.44	45.37	100,938	+0.99(+2.24%)
Apr 19, 2017	44.34	44.90	44.26	44.38	76,988	+0.29(+0.65%)
Apr 18, 2017	43.49	44.12	43.45	44.09	81,079	+0.47(+1.09%)
Apr 17, 2017	43.28	43.76	43.18	43.61	88,765	+0.48(+1.12%)
Apr 13, 2017	43.46	43.94	43.04	43.13	83,186	-0.50(-1.15%)
Apr 12, 2017	44.66	44.69	43.61	43.63	91,712	-1.23(-2.75%)
Apr 11, 2017	44.04	44.96	43.96	44.87	125,837	+0.68(+1.53%)
Apr 10, 2017	43.97	44.72	43.97	44.19	99,455	+0.38(+0.87%)
Apr 07, 2017	44.21	44.37	43.73	43.81	113,103	-0.65(-1.46%)
Apr 06, 2017	44.30	44.55	43.92	44.46	144,558	+0.35(+0.80%)
Apr 05, 2017	44.50	44.62	44.01	44.11	154,817	-0.07(-0.17%)
Apr 04, 2017	43.86	44.55	43.76	44.18	132,384	+0.24(+0.55%)
Apr 03, 2017	44.18	44.51	43.69	43.94	224,885	-0.23(-0.53%)
Mar 31, 2017	43.43	44.34	43.26	44.17	152,876	+0.73(+1.69%)
Mar 30, 2017	43.34	43.59	43.04	43.44	125,425	+0.07(+0.17%)
Mar 29, 2017	43.55	43.70	43.32	43.36	78,947	-0.38(-0.87%)
Mar 28, 2017	42.69	43.88	42.62	43.74	100,125	+0.85(+1.99%)
Mar 27, 2017	42.58	43.12	42.58	42.89	90,790	-0.32(-0.74%)
Mar 24, 2017	43.76	44.12	43.01	43.21	107,453	-0.32(-0.74%)
Mar 23, 2017	43.73	44.20	43.28	43.53	93,253	-0.24(-0.55%)
Mar 22, 2017	43.37	43.85	43.25	43.77	97,986	+0.36(+0.83%)
Mar 21, 2017	44.30	44.48	43.33	43.41	114,604	-0.74(-1.68%)
Mar 20, 2017	44.42	44.57	44.00	44.15	88,813	-0.36(-0.81%)
Mar 17, 2017	44.30	44.67	43.89	44.51	278,784	+0.12(+0.27%)
Mar 16, 2017	44.54	44.88	44.11	44.39	57,227	-0.08(-0.19%)
Mar 15, 2017	43.96	44.67	43.74	44.48	115,504	+0.69(+1.57%)
Mar 14, 2017	43.98	43.98	43.41	43.79	59,118	-0.34(-0.78%)
Mar 13, 2017	44.03	44.33	43.70	44.13	66,028	-0.07(-0.15%)
Mar 10, 2017	43.78	44.27	43.44	44.20	97,919	+0.76(+1.75%)
Mar 09, 2017	43.97	44.82	43.36	43.44	55,055	-0.51(-1.16%)
Mar 08, 2017	44.35	44.36	43.89	43.95	81,009	-0.20(-0.44%)
Mar 07, 2017	44.64	44.75	44.09	44.14	99,855	-0.58(-1.29%)
Mar 06, 2017	44.41	45.39	44.18	44.72	84,135	-0.08(-0.19%)
Mar 03, 2017	45.13	45.26	44.63	44.80	94,160	-0.35(-0.78%)
Mar 02, 2017	46.11	46.11	45.14	45.15	135,022	-1.41(-3.02%)
Mar 01, 2017	46.29	46.71	45.98	46.56	187,275	+0.69(+1.51%)
Feb 28, 2017	46.22	46.61	45.69	45.87	163,142	-0.62(-1.33%)
Feb 27, 2017	46.04	46.62	45.52	46.49	129,647	+0.43(+0.94%)
Feb 24, 2017	45.28	46.05	45.13	46.05	62,873	+0.31(+0.69%)
Feb 23, 2017	46.15	46.15	45.45	45.74	63,097	-0.19(-0.40%)
Feb 22, 2017	46.16	46.16	45.69	45.92	91,354	-0.35(-0.76%)
Feb 21, 2017	46.17	46.59	46.09	46.27	86,238	-0.08(-0.18%)
Feb 17, 2017		46.36	46.36	46.36	0	+0.08(+0.18%)
Feb 16, 2017	46.28	46.67	45.95	46.27	100,244	-0.39(-0.83%)
Feb 15, 2017	45.98	47.10	45.87	46.66	146,856	+0.54(+1.16%)
Feb 14, 2017	46.08	46.31	46.02	46.13	108,637	-0.17(-0.36%)
Feb 13, 2017	46.26	46.60	45.48	46.29	276,204	+0.32(+0.70%)
Feb 10, 2017	46.15	46.15	45.36	45.97	252,018	-0.02(-0.04%)
Feb 09, 2017	43.72	47.68	43.72	45.99	489,911	+2.81(+6.52%)
Feb 08, 2017	43.28	43.33	42.90	43.17	234,876	-0.18(-0.41%)
Feb 07, 2017	44.34	44.71	43.31	43.35	177,073	-0.92(-2.07%)
Feb 06, 2017	44.37	44.97	44.18	44.27	74,131	-0.19(-0.42%)
Feb 03, 2017	44.07	44.56	43.63	44.45	151,804	+0.82(+1.89%)
Feb 02, 2017	44.25	44.41	43.53	43.63	115,668	-0.87(-1.96%)

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.