Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.41	48.42	47.08	47.39	376,407	-0.85(-1.75%)
Apr 27, 2017	48.40	48.74	47.83	48.23	186,418	-0.13(-0.28%)
Apr 26, 2017	48.42	49.11	48.32	48.37	291,870	-0.04(-0.07%)
Apr 25, 2017	48.04	48.52	47.59	48.40	298,276	+0.88(+1.85%)
Apr 24, 2017	47.50	47.82	47.07	47.52	358,148	+1.06(+2.28%)
Apr 21, 2017	46.83	46.89	46.16	46.46	252,460	-0.58(-1.24%)
Apr 20, 2017	46.89	47.31	46.31	47.05	325,967	+0.52(+1.12%)
Apr 19, 2017	47.40	47.85	46.47	46.52	555,074	-0.59(-1.26%)
Apr 18, 2017	46.72	47.23	46.08	47.12	529,300	-0.04(-0.08%)
Apr 17, 2017	46.62	47.22	46.03	47.15	338,025	+0.72(+1.55%)
Apr 13, 2017	47.56	47.94	46.34	46.43	555,110	-1.16(-2.44%)
Apr 12, 2017	48.04	48.06	47.12	47.59	729,770	-0.67(-1.40%)
Apr 11, 2017	47.79	48.41	47.50	48.27	572,767	+0.04(+0.09%)
Apr 10, 2017	48.39	49.30	47.48	48.22	806,450	-0.16(-0.33%)
Apr 07, 2017	46.09	48.82	46.09	48.39	1,574,779	+3.87(+8.68%)
Apr 06, 2017	45.63	46.00	44.20	44.52	774,887	-1.11(-2.44%)
Apr 05, 2017	45.27	46.42	45.16	45.63	886,616	+0.82(+1.83%)
Apr 04, 2017	45.02	45.38	44.37	44.82	552,539	-0.34(-0.76%)
Apr 03, 2017	46.54	46.75	44.35	45.16	592,151	+0.04(+0.08%)
Mar 31, 2017	45.18	45.86	44.35	45.12	864,207	-0.06(-0.14%)
Mar 30, 2017	44.25	46.75	44.22	45.18	1,533,041	+1.38(+3.14%)
Mar 29, 2017	41.93	44.12	41.53	43.81	749,540	+1.78(+4.24%)
Mar 28, 2017	41.54	42.28	40.51	42.03	399,318	+0.32(+0.77%)
Mar 27, 2017	41.01	41.82	40.68	41.71	433,596	-0.06(-0.15%)
Mar 24, 2017	42.08	42.32	41.53	41.77	364,637	-0.22(-0.53%)
Mar 23, 2017	41.51	42.15	41.22	41.99	370,636	+0.43(+1.04%)
Mar 22, 2017	41.48	42.14	41.04	41.56	442,413	-0.13(-0.32%)
Mar 21, 2017	43.14	43.35	40.54	41.70	858,043	-1.28(-2.98%)
Mar 20, 2017	43.59	43.90	42.59	42.98	702,218	-0.93(-2.12%)
Mar 17, 2017	45.50	45.50	43.28	43.91	1,156,105	-1.69(-3.70%)
Mar 16, 2017	47.59	47.59	45.51	45.60	452,992	-1.37(-2.92%)
Mar 15, 2017	45.99	47.26	45.83	46.97	407,943	+1.41(+3.09%)
Mar 14, 2017	45.38	45.76	44.47	45.56	182,150	-0.33(-0.72%)
Mar 13, 2017		46.83	45.78	45.89	199,298	-0.54(-1.16%)
Mar 10, 2017	46.21	46.64	45.83	46.43	281,041	+0.78(+1.71%)
Mar 09, 2017	46.03	46.27	45.36	45.65	279,142	-0.26(-0.57%)
Mar 08, 2017	46.83	47.10	45.87	45.91	238,476	-0.83(-1.78%)
Mar 07, 2017	46.99	47.18	46.45	46.74	234,189	-0.29(-0.61%)
Mar 06, 2017	47.20	47.28	46.44	47.03	216,626	-0.59(-1.24%)
Mar 03, 2017	47.47	48.15	47.20	47.62	425,062	+0.31(+0.66%)
Mar 02, 2017	48.73	48.73	47.21	47.31	396,642	-1.30(-2.67%)
Mar 01, 2017	48.65	49.94	48.42	48.61	686,354	+1.08(+2.28%)
Feb 28, 2017	48.95	49.17	46.90	47.52	527,698	-1.50(-3.05%)
Feb 27, 2017	48.07	49.53	48.03	49.02	558,962	+0.69(+1.43%)
Feb 24, 2017	47.17	48.44	47.07	48.33	582,293	+0.70(+1.47%)
Feb 23, 2017	49.00	49.00	45.53	47.63	814,968	-1.06(-2.17%)
Feb 22, 2017	49.17	49.41	48.39	48.69	648,813	-0.63(-1.27%)
Feb 21, 2017	47.63	49.54	47.36	49.32	811,824	+1.43(+3.00%)
Feb 17, 2017		47.88	47.88	47.88	0	-1.40(-2.84%)
Feb 16, 2017	49.31	49.44	48.41	49.28	297,427	-0.06(-0.13%)
Feb 15, 2017	48.66	49.76	48.66	49.34	361,401	+0.48(+0.97%)
Feb 14, 2017	48.38	49.10	48.12	48.87	344,643	+0.48(+1.00%)
Feb 13, 2017	49.62	49.99	48.35	48.39	279,213	-0.60(-1.23%)
Feb 10, 2017	48.52	49.48	48.39	48.99	224,333	+0.69(+1.43%)
Feb 09, 2017	47.92	49.26	47.75	48.30	339,885	+0.57(+1.20%)
Feb 08, 2017	48.31	48.36	47.41	47.72	289,597	-0.71(-1.46%)
Feb 07, 2017	48.17	48.74	47.61	48.43	473,716	+0.08(+0.17%)
Feb 06, 2017	49.19	49.55	48.33	48.35	304,070	-1.44(-2.90%)
Feb 03, 2017	49.52	50.25	49.41	49.79	334,080	+0.60(+1.22%)
Feb 02, 2017	49.83	50.05	48.75	49.19	186,582	-1.00(-2.00%)

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.