Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.15	43.28	41.16	41.42	1,179,641	-1.66(-3.85%)
Apr 27, 2017	43.07	43.76	42.50	43.08	1,558,474	+0.45(+1.06%)
Apr 26, 2017	46.31	46.36	42.41	42.63	3,225,588	-4.21(-8.99%)
Apr 25, 2017	46.38	46.92	46.00	46.84	691,287	+0.94(+2.05%)
Apr 24, 2017	45.10	45.93	45.00	45.90	518,373	+1.48(+3.33%)
Apr 21, 2017	44.12	45.03	43.48	44.42	687,459	+0.26(+0.59%)
Apr 20, 2017	43.46	44.36	43.16	44.16	622,167	+1.17(+2.72%)
Apr 19, 2017	45.33	45.69	42.71	42.99	1,651,336	-2.03(-4.51%)
Apr 18, 2017	44.12	45.12	44.07	45.02	391,469	+0.08(+0.18%)
Apr 17, 2017	44.61	44.99	44.10	44.94	420,660	+0.48(+1.08%)
Apr 13, 2017	44.80	45.97	44.40	44.46	882,946	-0.21(-0.47%)
Apr 12, 2017	45.78	45.78	44.60	44.67	631,091	-1.15(-2.51%)
Apr 11, 2017	45.86	46.14	45.17	45.82	749,129	-0.44(-0.95%)
Apr 10, 2017	46.31	46.63	45.76	46.26	661,856	-0.14(-0.30%)
Apr 07, 2017	46.43	47.00	46.09	46.40	926,625	-0.01(-0.02%)
Apr 06, 2017	45.63	46.81	45.07	46.41	926,531	+0.66(+1.44%)
Apr 05, 2017	47.43	47.87	45.13	45.75	1,053,283	-1.54(-3.26%)
Apr 04, 2017	46.96	47.69	46.76	47.29	1,054,445	-0.01(-0.02%)
Apr 03, 2017	48.98	49.00	46.77	47.30	695,703	-1.52(-3.11%)
Mar 31, 2017	48.75	49.09	48.47	48.82	831,662	-0.04(-0.08%)
Mar 30, 2017	47.40	48.88	47.36	48.86	870,777	+1.02(+2.13%)
Mar 29, 2017	47.98	48.36	47.49	47.84	793,376	-0.17(-0.35%)
Mar 28, 2017	46.43	48.59	46.43	48.01	1,163,274	+1.23(+2.63%)
Mar 27, 2017	45.98	46.95	45.21	46.78	575,128	-0.05(-0.11%)
Mar 24, 2017	46.02	47.16	46.02	46.83	754,898	+1.18(+2.58%)
Mar 23, 2017	45.39	46.51	45.39	45.65	873,854	+0.10(+0.22%)
Mar 22, 2017	44.72	45.57	44.17	45.55	700,280	+0.96(+2.15%)
Mar 21, 2017	46.57	46.84	44.44	44.59	979,421	-1.81(-3.90%)
Mar 20, 2017	45.57	46.59	44.92	46.40	872,218	+0.83(+1.82%)
Mar 17, 2017	45.17	46.30	44.83	45.57	1,342,630	+0.74(+1.65%)
Mar 16, 2017	43.48	45.60	43.44	44.83	1,644,521	+1.20(+2.75%)
Mar 15, 2017	41.92	43.92	41.81	43.63	1,511,715	+1.74(+4.15%)
Mar 14, 2017	42.73	42.73	41.62	41.89	1,009,558	-1.00(-2.33%)
Mar 13, 2017		43.84	42.58	42.89	991,811	-0.82(-1.88%)
Mar 10, 2017	44.65	45.20	43.11	43.71	1,639,144	-0.63(-1.42%)
Mar 09, 2017	44.18	44.78	43.51	44.34	1,020,033	-0.06(-0.14%)
Mar 08, 2017	45.23	45.80	44.22	44.40	1,089,735	-0.72(-1.60%)
Mar 07, 2017	45.11	45.76	45.01	45.12	969,969	-0.30(-0.66%)
Mar 06, 2017	46.18	46.77	45.12	45.42	924,735	-1.35(-2.89%)
Mar 03, 2017	45.90	46.85	45.53	46.77	909,392	+0.89(+1.94%)
Mar 02, 2017	46.21	46.88	45.69	45.88	639,406	-0.48(-1.04%)
Mar 01, 2017	47.48	47.89	45.60	46.36	1,149,325	-0.58(-1.24%)
Feb 28, 2017	47.49	47.79	46.78	46.94	1,154,353	-0.56(-1.18%)
Feb 27, 2017	48.50	48.77	47.38	47.50	1,145,677	-1.18(-2.42%)
Feb 24, 2017	48.10	48.70	47.40	48.68	880,699	-0.71(-1.44%)
Feb 23, 2017	50.90	50.92	47.51	49.39	1,281,790	-1.64(-3.21%)
Feb 22, 2017	51.70	51.78	50.85	51.03	460,477	-0.37(-0.72%)
Feb 21, 2017	50.74	51.56	50.73	51.40	682,653	+0.79(+1.56%)
Feb 17, 2017		50.61	50.61	50.61	0	+0.31(+0.62%)
Feb 16, 2017	49.98	50.52	49.69	50.30	608,122	+0.54(+1.09%)
Feb 15, 2017	48.25	50.16	48.00	49.76	1,000,177	+1.43(+2.96%)
Feb 14, 2017	47.12	48.49	46.88	48.33	719,697	+0.95(+2.01%)
Feb 13, 2017	48.18	48.19	47.06	47.38	699,494	-0.37(-0.77%)
Feb 10, 2017	49.16	49.21	47.61	47.75	798,420	-0.96(-1.97%)
Feb 09, 2017	49.21	49.27	48.09	48.71	1,265,075	-0.23(-0.47%)
Feb 08, 2017	51.28	51.28	45.33	48.94	3,653,055	+0.02(+0.04%)
Feb 07, 2017	47.94	49.17	47.65	48.92	1,740,493	+1.10(+2.30%)
Feb 06, 2017	47.75	48.31	47.45	47.82	425,144	+0.13(+0.27%)
Feb 03, 2017	47.86	48.02	47.58	47.69	355,970	+0.20(+0.42%)
Feb 02, 2017	46.46	48.14	46.46	47.49	599,648	+0.25(+0.53%)

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.