Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.48	52.95	52.27	52.74	129,653	+0.24(+0.45%)
Apr 27, 2017	52.89	53.16	51.98	52.50	117,979	-0.21(-0.39%)
Apr 26, 2017	53.26	53.31	52.39	52.71	156,833	-0.55(-1.02%)
Apr 25, 2017		53.59	52.72	53.26	105,945	+0.45(+0.86%)
Apr 24, 2017	52.86	53.39	52.62	52.81	149,242	+0.44(+0.85%)
Apr 21, 2017	52.82	52.82	51.65	52.36	86,883	-0.48(-0.91%)
Apr 20, 2017	51.81	52.97	51.70	52.84	88,718	+0.96(+1.85%)
Apr 19, 2017	51.13	52.36	50.96	51.88	101,598	+0.72(+1.40%)
Apr 18, 2017	51.29	51.63	50.48	51.16	114,394	-0.29(-0.57%)
Apr 17, 2017	51.45	51.49	50.48	51.46	98,653	+0.22(+0.42%)
Apr 13, 2017	51.47	51.47	50.62	51.24	63,079	-0.23(-0.45%)
Apr 12, 2017	51.58	51.80	51.01	51.47	62,475	-0.18(-0.35%)
Apr 11, 2017	51.53	51.69	51.05	51.65	90,303	+0.05(+0.10%)
Apr 10, 2017	51.19	52.23	50.78	51.60	103,230	+0.52(+1.01%)
Apr 07, 2017	51.19	51.61	51.00	51.08	101,379	-0.07(-0.14%)
Apr 06, 2017	51.12	51.56	50.96	51.15	126,250	+0.15(+0.30%)
Apr 05, 2017	51.92	51.96	50.91	51.00	140,104	-0.78(-1.51%)
Apr 04, 2017	51.61	52.09	51.19	51.79	197,427	+0.21(+0.40%)
Apr 03, 2017	52.55	52.91	51.50	51.58	181,017	-0.94(-1.79%)
Mar 31, 2017	51.86	52.76	51.57	52.52	248,415	+0.47(+0.91%)
Mar 30, 2017	52.15	52.37	51.69	52.04	206,452	+0.06(+0.11%)
Mar 29, 2017	51.34	52.09	50.78	51.99	166,350	+0.71(+1.39%)
Mar 28, 2017	50.18	51.45	49.63	51.28	216,635	+0.84(+1.66%)
Mar 27, 2017	49.55	51.03	49.05	50.44	246,620	+0.50(+1.01%)
Mar 24, 2017	49.30	50.11	48.51	49.93	2,014,200	+0.70(+1.41%)
Mar 23, 2017	48.60	49.63	48.56	49.24	218,698	+0.81(+1.67%)
Mar 22, 2017	48.69	49.29	48.20	48.43	241,605	-0.30(-0.62%)
Mar 21, 2017	49.15	50.33	48.66	48.73	592,225	+1.82(+3.87%)
Mar 20, 2017	47.67	47.74	46.73	46.91	66,974	-0.93(-1.95%)
Mar 17, 2017	47.47	48.03	47.17	47.85	111,259	+0.34(+0.73%)
Mar 16, 2017	47.35	47.57	46.70	47.50	87,949	+0.25(+0.53%)
Mar 15, 2017	46.53	47.36	45.85	47.25	64,018	+1.13(+2.44%)
Mar 14, 2017	46.36	46.46	45.69	46.12	46,907	-0.27(-0.57%)
Mar 13, 2017	46.26	46.60	46.17	46.39	61,783	+0.12(+0.26%)
Mar 10, 2017	46.25	46.43	45.83	46.27	70,242	+0.24(+0.51%)
Mar 09, 2017	45.34	46.79	45.34	46.03	185,995	+0.61(+1.34%)
Mar 08, 2017	44.99	45.56	44.99	45.42	126,103	+0.30(+0.67%)
Mar 07, 2017	44.90	45.31	44.53	45.12	130,450	+0.15(+0.34%)
Mar 06, 2017	44.43	45.77	44.24	44.97	124,453	+0.22(+0.50%)
Mar 03, 2017	44.19	45.02	43.94	44.75	104,769	+0.41(+0.92%)
Mar 02, 2017	44.49	45.00	43.61	44.34	117,782	-0.16(-0.35%)
Mar 01, 2017	44.40	45.84	43.94	44.50	109,649	+0.44(+0.99%)
Feb 28, 2017	44.68	44.95	43.71	44.06	235,558	-0.93(-2.07%)
Feb 27, 2017	45.07	45.26	44.76	44.99	120,720	-0.13(-0.29%)
Feb 24, 2017	45.08	45.94	44.90	45.12	119,358	+0.26(+0.58%)
Feb 23, 2017	44.61	45.23	44.16	44.86	70,904	+0.32(+0.71%)
Feb 22, 2017	44.32	44.74	44.19	44.55	75,453	-0.11(-0.25%)
Feb 21, 2017	44.06	45.05	44.06	44.66	81,145	+0.32(+0.72%)
Feb 17, 2017		44.34	44.34	44.34	0	+0.48(+1.10%)
Feb 16, 2017	44.52	44.81	43.77	43.86	71,372	-0.77(-1.74%)
Feb 15, 2017	45.16	45.16	44.50	44.63	61,348	-0.83(-1.82%)
Feb 14, 2017	45.02	45.49	44.30	45.46	106,743	+0.10(+0.22%)
Feb 13, 2017	44.79	45.54	44.57	45.36	86,157	+0.76(+1.71%)
Feb 10, 2017	44.70	45.60	43.87	44.60	182,366	-0.09(-0.21%)
Feb 09, 2017	44.27	45.40	44.27	44.69	101,545	+0.57(+1.28%)
Feb 08, 2017	44.44	44.78	43.73	44.12	98,684	-0.44(-0.98%)
Feb 07, 2017	44.55	45.03	43.97	44.56	74,593	+0.01(+0.03%)
Feb 06, 2017	45.92	46.13	44.37	44.55	145,083	-1.43(-3.11%)
Feb 03, 2017	46.17	46.95	45.92	45.97	148,999	+0.16(+0.36%)
Feb 02, 2017	45.29	47.37	40.87	45.81	416,978	-1.89(-3.96%)

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.