Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.74	45.78	45.26	45.26	550,235	-0.40(-0.88%)
Apr 27, 2017	45.58	45.76	45.54	45.67	278,708	+0.21(+0.46%)
Apr 26, 2017	45.41	45.63	45.35	45.46	902,391	-0.02(-0.04%)
Apr 25, 2017	45.53	45.67	45.47	45.48	693,268	+0.21(+0.46%)
Apr 24, 2017	45.29	45.33	45.14	45.27	1,769,727	+0.50(+1.13%)
Apr 21, 2017	44.81	44.89	44.64	44.76	305,366	-0.08(-0.19%)
Apr 20, 2017	44.56	44.90	44.48	44.85	1,072,887	+0.43(+0.96%)
Apr 19, 2017	44.37	44.61	44.35	44.42	403,361	+0.17(+0.38%)
Apr 18, 2017	44.06	44.27	44.01	44.25	245,386	+0.04(+0.10%)
Apr 17, 2017	43.78	44.22	43.72	44.21	338,906	+0.53(+1.21%)
Apr 13, 2017	44.08	44.16	43.68	43.68	488,769	-0.44(-1.00%)
Apr 12, 2017	44.57	44.62	44.08	44.12	303,298	-0.50(-1.13%)
Apr 11, 2017	44.25	44.62	44.08	44.62	399,601	+0.28(+0.63%)
Apr 10, 2017	44.33	44.58	44.17	44.34	265,021	+0.06(+0.13%)
Apr 07, 2017	44.22	44.42	44.13	44.29	212,360	-0.02(-0.05%)
Apr 06, 2017	44.03	44.39	43.90	44.31	286,862	+0.33(+0.74%)
Apr 05, 2017	44.51	44.63	43.96	43.98	344,160	-0.30(-0.68%)
Apr 04, 2017	44.34	44.43	44.18	44.28	326,675	-0.11(-0.25%)
Apr 03, 2017	44.64	44.72	44.19	44.39	704,402	-0.19(-0.42%)
Mar 31, 2017	44.54	44.74	44.50	44.58	1,045,009	+0.03(+0.06%)
Mar 30, 2017	44.37	44.57	44.37	44.55	615,743	+0.18(+0.41%)
Mar 29, 2017	44.23	44.39	44.13	44.37	695,653	+0.09(+0.21%)
Mar 28, 2017	43.87	44.35	43.84	44.28	658,906	+0.32(+0.73%)
Mar 27, 2017	43.65	44.04	43.50	43.96	442,442	-0.08(-0.18%)
Mar 24, 2017	44.22	44.33	43.91	44.04	298,009	-0.02(-0.04%)
Mar 23, 2017	43.93	44.31	43.82	44.05	523,811	+0.10(+0.23%)
Mar 22, 2017	43.76	43.98	43.66	43.95	873,883	+0.16(+0.37%)
Mar 21, 2017	44.85	44.85	43.79	43.79	751,039	-0.88(-1.97%)
Mar 20, 2017	44.82	44.84	44.59	44.67	260,931	-0.15(-0.33%)
Mar 17, 2017	44.87	44.92	44.71	44.82	512,349	+0.07(+0.15%)
Mar 16, 2017	44.88	44.94	44.68	44.75	493,532	-0.07(-0.16%)
Mar 15, 2017	44.49	44.90	44.43	44.83	702,199	+0.55(+1.25%)
Mar 14, 2017	44.31	44.32	44.06	44.27	381,664	-0.19(-0.42%)
Mar 13, 2017	44.36	44.51	44.34	44.46	427,114	+0.13(+0.28%)
Mar 10, 2017	44.42	44.46	44.10	44.33	326,804	+0.19(+0.42%)
Mar 09, 2017	44.34	44.45	44.01	44.15	414,231	-0.20(-0.45%)
Mar 08, 2017	44.57	44.66	44.32	44.34	310,007	-0.15(-0.35%)
Mar 07, 2017	44.65	44.70	44.47	44.50	335,150	-0.20(-0.45%)
Mar 06, 2017	44.76	44.78	44.54	44.70	399,937	-0.24(-0.53%)
Mar 03, 2017	44.87	44.98	44.72	44.94	389,698	+0.05(+0.11%)
Mar 02, 2017	45.34	45.34	44.87	44.89	621,577	-0.48(-1.06%)
Mar 01, 2017	45.08	45.43	45.08	45.37	622,405	+0.72(+1.60%)
Feb 28, 2017	45.04	45.04	44.63	44.65	499,763	-0.48(-1.06%)
Feb 27, 2017	44.82	45.13	44.79	45.13	385,887	+0.30(+0.67%)
Feb 24, 2017	44.42	44.83	44.34	44.83	568,463	+0.14(+0.31%)
Feb 23, 2017	45.00	45.01	44.49	44.69	411,382	-0.19(-0.43%)
Feb 22, 2017	45.00	45.01	44.80	44.89	395,174	-0.19(-0.41%)
Feb 21, 2017	44.80	45.10	44.79	45.07	604,721	+0.35(+0.79%)
Feb 17, 2017		44.72	44.72	44.72	0	+0.10(+0.24%)
Feb 16, 2017	44.62	44.71	44.42	44.62	389,625	+0.01(+0.02%)
Feb 15, 2017	44.36	44.65	44.36	44.61	404,996	+0.17(+0.39%)
Feb 14, 2017	44.29	44.46	44.16	44.43	386,827	+0.08(+0.18%)
Feb 13, 2017	44.44	44.54	44.34	44.35	437,958	+0.12(+0.27%)
Feb 10, 2017	44.19	44.32	44.05	44.23	933,885	+0.21(+0.48%)
Feb 09, 2017	43.68	44.09	43.68	44.02	494,969	+0.42(+0.96%)
Feb 08, 2017	43.47	43.64	43.28	43.60	633,799	+0.03(+0.07%)
Feb 07, 2017	43.75	43.84	43.48	43.57	957,646	-0.08(-0.19%)
Feb 06, 2017	43.65	43.80	43.55	43.65	486,112	-0.10(-0.22%)
Feb 03, 2017	43.51	43.78	43.49	43.75	424,938	+0.54(+1.26%)
Feb 02, 2017	43.19	43.39	42.99	43.21	504,470	+0.04(+0.09%)

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.