Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.69	48.69	48.02	48.16	1,899,345	-0.45(-0.94%)
Apr 27, 2017	48.51	48.79	48.33	48.61	1,647,652	+0.11(+0.23%)
Apr 26, 2017	48.43	48.53	48.13	48.50	2,071,424	+0.12(+0.25%)
Apr 25, 2017	48.47	48.80	48.38	48.38	2,573,258	+0.11(+0.22%)
Apr 24, 2017	48.47	48.64	47.95	48.27	2,400,525	+0.23(+0.47%)
Apr 21, 2017	47.74	48.12	47.67	48.04	2,387,338	+0.40(+0.84%)
Apr 20, 2017	47.43	47.71	47.26	47.65	2,101,554	+0.46(+0.98%)
Apr 19, 2017	47.29	47.73	47.09	47.18	2,521,062	-0.11(-0.24%)
Apr 18, 2017	46.92	47.33	46.92	47.30	1,748,528	+0.13(+0.28%)
Apr 17, 2017	47.13	47.24	46.86	47.17	1,832,623	+0.14(+0.29%)
Apr 13, 2017	47.50	47.54	47.03	47.03	2,045,391	-0.45(-0.96%)
Apr 12, 2017	47.41	47.65	47.30	47.48	2,577,035	-0.22(-0.46%)
Apr 11, 2017	47.33	47.70	47.13	47.70	2,548,972	+0.39(+0.82%)
Apr 10, 2017	47.25	47.55	47.15	47.31	1,629,182	+0.04(+0.09%)
Apr 07, 2017	47.26	47.39	47.13	47.27	1,949,125	+0.03(+0.07%)
Apr 06, 2017	47.35	47.39	47.00	47.24	1,795,662	-0.12(-0.26%)
Apr 05, 2017	47.39	47.83	47.15	47.36	2,832,488	+0.20(+0.41%)
Apr 04, 2017	47.37	47.40	47.08	47.17	1,899,721	-0.31(-0.65%)
Apr 03, 2017	47.73	47.84	47.20	47.47	2,858,929	-0.37(-0.78%)
Mar 31, 2017	48.01	48.14	47.80	47.85	3,123,931	-0.19(-0.39%)
Mar 30, 2017	47.88	48.20	47.73	48.04	3,537,814	+0.06(+0.12%)
Mar 29, 2017	49.16	49.55	47.59	47.98	6,690,804	-1.23(-2.51%)
Mar 28, 2017	49.31	49.59	49.16	49.21	6,100,976	-0.25(-0.51%)
Mar 27, 2017	49.73	49.93	49.31	49.47	3,383,192	-0.59(-1.18%)
Mar 24, 2017	50.20	50.40	49.81	50.06	1,595,938	+0.08(+0.16%)
Mar 23, 2017	50.18	50.34	49.92	49.98	2,320,965	-0.39(-0.77%)
Mar 22, 2017	50.16	50.45	49.95	50.37	1,536,628	+0.27(+0.54%)
Mar 21, 2017	50.76	50.85	49.98	50.10	2,272,181	-0.52(-1.03%)
Mar 20, 2017	51.07	51.14	50.41	50.62	1,665,152	-0.43(-0.84%)
Mar 17, 2017	51.00	51.20	50.88	51.05	2,494,706	+0.17(+0.34%)
Mar 16, 2017	51.06	51.20	50.65	50.88	1,373,656	-0.19(-0.37%)
Mar 15, 2017	50.81	51.20	50.62	51.07	1,731,003	+0.45(+0.88%)
Mar 14, 2017	50.78	50.81	50.43	50.62	1,093,776	-0.20(-0.40%)
Mar 13, 2017	50.63	50.88	50.45	50.82	2,424,044	+0.15(+0.29%)
Mar 10, 2017	50.55	50.81	50.20	50.68	1,099,595	+0.21(+0.42%)
Mar 09, 2017	50.57	50.76	50.21	50.46	1,193,524	-0.16(-0.32%)
Mar 08, 2017	50.49	50.85	50.37	50.63	1,451,228	+0.13(+0.26%)
Mar 07, 2017	50.48	50.84	50.42	50.50	1,350,856	-0.20(-0.40%)
Mar 06, 2017	50.56	50.85	50.42	50.70	1,532,304	-0.07(-0.14%)
Mar 03, 2017	50.51	50.81	50.24	50.77	2,189,840	+0.11(+0.22%)
Mar 02, 2017	50.82	50.85	50.54	50.66	1,702,422	-0.37(-0.72%)
Mar 01, 2017	50.13	51.19	50.08	51.02	3,467,604	+1.13(+2.26%)
Feb 28, 2017	50.03	50.21	49.73	49.90	1,992,014	-0.09(-0.18%)
Feb 27, 2017	50.03	50.47	49.77	49.98	2,613,098	-0.23(-0.45%)
Feb 24, 2017	49.10	50.31	48.90	50.21	4,151,630	+1.14(+2.32%)
Feb 23, 2017	48.62	49.18	48.38	49.08	2,332,321	+0.66(+1.36%)
Feb 22, 2017	47.89	48.44	47.89	48.42	1,855,874	+0.41(+0.85%)
Feb 21, 2017	48.12	48.21	47.73	48.01	2,731,392	-0.02(-0.05%)
Feb 17, 2017		48.04	48.04	48.04	0	-0.29(-0.61%)
Feb 16, 2017	48.31	48.41	48.00	48.33	1,570,975	+0.09(+0.19%)
Feb 15, 2017	48.20	48.36	47.81	48.24	1,878,884	+0.09(+0.19%)
Feb 14, 2017	47.83	48.20	47.79	48.15	1,370,968	+0.19(+0.39%)
Feb 13, 2017	47.73	48.11	47.69	47.96	1,811,024	+0.47(+0.99%)
Feb 10, 2017	47.62	47.92	47.46	47.49	1,604,069	-0.02(-0.05%)
Feb 09, 2017	46.87	47.66	46.84	47.52	2,483,750	+0.68(+1.46%)
Feb 08, 2017	46.69	46.98	46.44	46.83	2,057,210	+0.06(+0.14%)
Feb 07, 2017	46.83	47.11	46.36	46.77	3,459,394	-0.04(-0.09%)
Feb 06, 2017	47.13	47.44	46.59	46.81	5,675,051	-0.28(-0.60%)
Feb 03, 2017	47.85	48.07	46.88	47.09	4,927,980	-0.47(-0.99%)
Feb 02, 2017	47.45	47.78	47.21	47.56	3,261,423	+0.02(+0.05%)

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.