Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.85	48.52	46.64	48.19	1,223,759	+0.63(+1.32%)
Apr 27, 2017	47.13	47.82	45.92	47.56	1,031,284	+0.60(+1.28%)
Apr 26, 2017	47.76	48.00	46.08	46.96	1,627,010	-0.92(-1.92%)
Apr 25, 2017	48.00	49.50	47.09	47.88	2,707,498	+2.14(+4.68%)
Apr 24, 2017	44.60	46.08	43.77	45.74	1,617,704	+1.48(+3.34%)
Apr 21, 2017	42.91	44.38	42.73	44.26	2,123,443	+1.35(+3.15%)
Apr 20, 2017	42.08	43.13	41.86	42.91	975,250	+1.04(+2.48%)
Apr 19, 2017	42.25	43.32	41.66	41.87	1,083,994	-0.47(-1.11%)
Apr 18, 2017	41.98	42.63	41.54	42.34	916,436	+0.18(+0.43%)
Apr 17, 2017	42.48	43.04	41.85	42.16	976,240	-0.11(-0.26%)
Apr 13, 2017	39.35	42.73	39.19	42.27	1,738,336	+2.92(+7.42%)
Apr 12, 2017	39.20	40.15	39.05	39.35	713,376	+0.21(+0.54%)
Apr 11, 2017	38.64	39.42	38.42	39.14	853,691	+0.43(+1.11%)
Apr 10, 2017	38.93	39.80	38.56	38.71	817,162	-0.14(-0.36%)
Apr 07, 2017	37.86	38.95	37.55	38.85	809,931	+0.89(+2.34%)
Apr 06, 2017	37.92	38.48	37.26	37.96	1,282,111	+0.05(+0.13%)
Apr 05, 2017	38.92	39.26	37.62	37.91	1,141,750	-1.01(-2.60%)
Apr 04, 2017	38.44	39.52	38.36	38.92	989,857	+0.47(+1.22%)
Apr 03, 2017	40.63	40.63	38.32	38.45	1,367,162	-1.75(-4.35%)
Mar 31, 2017	40.42	40.84	39.88	40.20	972,243	-0.21(-0.52%)
Mar 30, 2017	38.68	40.58	38.65	40.41	1,576,766	+1.82(+4.72%)
Mar 29, 2017	38.97	39.00	38.35	38.59	659,292	-0.26(-0.67%)
Mar 28, 2017	39.98	40.50	38.58	38.85	1,377,952	-1.04(-2.61%)
Mar 27, 2017	38.55	39.97	37.75	39.89	1,357,486	+0.91(+2.33%)
Mar 24, 2017	38.11	39.30	38.03	38.98	1,502,171	+1.05(+2.77%)
Mar 23, 2017	38.05	39.17	37.42	37.93	1,777,392	-0.21(-0.55%)
Mar 22, 2017	38.41	38.76	37.29	38.14	1,296,441	-0.10(-0.26%)
Mar 21, 2017	40.13	40.75	38.09	38.24	1,883,893	-1.83(-4.57%)
Mar 20, 2017	40.28	40.28	38.91	40.07	1,746,723	-0.15(-0.37%)
Mar 17, 2017	41.59	41.59	40.00	40.22	3,114,482	-1.50(-3.60%)
Mar 16, 2017	40.65	42.12	39.32	41.72	2,337,067	+0.25(+0.60%)
Mar 15, 2017	40.35	41.78	40.06	41.47	1,275,303	+0.90(+2.22%)
Mar 14, 2017	41.40	41.40	40.44	40.57	1,395,103	-1.17(-2.80%)
Mar 13, 2017	41.78	43.57	40.53	41.74	2,261,458	-0.10(-0.24%)
Mar 10, 2017	41.99	43.00	39.85	41.84	7,799,764	-3.96(-8.65%)
Mar 09, 2017	47.00	47.96	44.68	45.80	1,871,779	-1.33(-2.82%)
Mar 08, 2017	46.98	48.58	46.83	47.13	2,531,448	+0.62(+1.33%)
Mar 07, 2017	49.04	49.15	46.30	46.51	2,611,430	-3.67(-7.31%)
Mar 06, 2017	53.15	53.30	50.03	50.18	3,340,515	-4.52(-8.26%)
Mar 03, 2017	53.79	56.91	53.63	54.70	3,445,461	+1.14(+2.13%)
Mar 02, 2017	49.41	54.80	49.25	53.56	4,056,316	+4.12(+8.33%)
Mar 01, 2017	49.52	50.98	48.75	49.44	1,966,434	-0.33(-0.66%)
Feb 28, 2017	48.98	50.90	46.71	49.77	3,614,707	+2.87(+6.12%)
Feb 27, 2017	44.54	47.00	44.02	46.90	1,955,624	+2.31(+5.18%)
Feb 24, 2017	43.96	45.05	43.29	44.59	1,178,183	+0.24(+0.54%)
Feb 23, 2017	45.73	45.75	43.91	44.35	1,169,093	-1.32(-2.89%)
Feb 22, 2017	46.15	46.35	45.43	45.67	878,536	-0.53(-1.15%)
Feb 21, 2017	47.05	47.24	45.99	46.20	840,045	-0.74(-1.58%)
Feb 17, 2017		46.94	46.94	46.94	0	+0.15(+0.32%)
Feb 16, 2017	47.53	48.00	45.78	46.79	1,545,044	-0.18(-0.38%)
Feb 15, 2017	46.78	47.19	46.30	46.97	1,194,811	-0.02(-0.04%)
Feb 14, 2017	47.26	47.26	45.58	46.99	1,004,309	+0.90(+1.95%)
Feb 13, 2017	45.47	46.83	45.33	46.09	775,934	+0.67(+1.48%)
Feb 10, 2017	46.08	46.46	45.05	45.42	759,565	-0.66(-1.43%)
Feb 09, 2017	45.39	47.34	45.39	46.08	1,342,601	+0.80(+1.77%)
Feb 08, 2017	44.40	45.94	43.39	45.28	1,256,438	+0.46(+1.03%)
Feb 07, 2017	47.33	47.53	44.54	44.82	1,059,203	-1.85(-3.96%)
Feb 06, 2017	46.49	46.82	45.56	46.67	1,198,617	+0.25(+0.54%)
Feb 03, 2017	44.76	46.44	44.23	46.42	1,426,465	+1.98(+4.46%)
Feb 02, 2017	44.43	44.92	43.92	44.44	976,700	+0.05(+0.11%)

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.