Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.55	44.21	43.37	44.15	5,987,605	+0.52(+1.19%)
Apr 27, 2017	43.48	43.99	43.36	43.64	4,465,419	+0.15(+0.35%)
Apr 26, 2017	43.18	43.73	42.87	43.48	4,931,209	+1.18(+2.79%)
Apr 25, 2017	42.43	42.67	42.03	42.31	3,290,975	-0.08(-0.18%)
Apr 24, 2017	42.11	42.46	41.62	42.38	5,949,877	+0.71(+1.71%)
Apr 21, 2017	41.46	41.79	41.11	41.67	3,670,816	+0.15(+0.36%)
Apr 20, 2017	40.97	42.07	40.97	41.52	4,021,094	+0.97(+2.39%)
Apr 19, 2017	40.07	40.87	40.02	40.55	3,310,768	+0.61(+1.53%)
Apr 18, 2017	39.84	40.19	39.49	39.94	2,462,970	-0.04(-0.10%)
Apr 17, 2017	39.76	40.03	39.59	39.98	2,905,248	+0.30(+0.76%)
Apr 13, 2017	39.86	40.01	39.54	39.68	3,533,551	-0.29(-0.73%)
Apr 12, 2017	39.65	40.09	39.44	39.97	3,300,519	-0.12(-0.29%)
Apr 11, 2017	39.76	40.11	39.30	40.09	4,369,437	+0.38(+0.95%)
Apr 10, 2017	39.48	40.35	39.43	39.71	4,280,720	+0.23(+0.57%)
Apr 07, 2017	39.88	40.35	39.13	39.49	8,848,692	-0.52(-1.30%)
Apr 06, 2017	38.25	40.13	38.18	40.01	17,770,794	+3.97(+11.02%)
Apr 05, 2017	36.79	36.87	35.99	36.04	8,047,373	-0.56(-1.53%)
Apr 04, 2017	37.73	37.75	36.43	36.60	10,081,074	-1.70(-4.43%)
Apr 03, 2017	39.38	39.47	38.26	38.29	5,879,571	-1.09(-2.76%)
Mar 31, 2017	39.86	40.31	39.32	39.38	4,303,100	-0.34(-0.86%)
Mar 30, 2017	40.22	40.39	39.57	39.72	5,286,437	-0.68(-1.68%)
Mar 29, 2017	39.89	40.88	39.82	40.40	3,649,804	+0.46(+1.15%)
Mar 28, 2017	39.65	39.99	39.10	39.94	5,093,363	+0.07(+0.17%)
Mar 27, 2017	39.45	40.21	39.25	39.87	4,632,934	+0.18(+0.46%)
Mar 24, 2017	40.27	40.30	39.49	39.69	2,958,410	-0.50(-1.25%)
Mar 23, 2017	40.07	40.34	39.90	40.19	3,486,763	+0.18(+0.44%)
Mar 22, 2017	40.58	40.71	39.58	40.02	5,974,743	-1.10(-2.68%)
Mar 21, 2017	42.36	42.38	40.56	41.12	5,071,773	-1.07(-2.54%)
Mar 20, 2017	42.85	42.88	41.85	42.19	4,234,077	-0.60(-1.41%)
Mar 17, 2017	42.57	42.87	42.19	42.79	12,307,103	+1.01(+2.42%)
Mar 16, 2017	42.40	42.62	41.60	41.78	4,650,762	-0.59(-1.40%)
Mar 15, 2017	41.85	42.53	41.55	42.37	3,836,033	+0.45(+1.08%)
Mar 14, 2017	41.46	42.15	41.39	41.92	2,773,254	+0.24(+0.58%)
Mar 13, 2017	42.06	42.75	41.40	41.68	4,800,872	-0.38(-0.89%)
Mar 10, 2017	42.19	42.28	41.75	42.06	4,066,568	+0.20(+0.48%)
Mar 09, 2017	42.44	42.63	41.68	41.85	3,201,828	-0.71(-1.67%)
Mar 08, 2017	41.86	42.75	41.74	42.57	4,466,187	+0.62(+1.47%)
Mar 07, 2017	42.82	43.25	41.80	41.95	4,282,414	-1.06(-2.47%)
Mar 06, 2017	43.57	43.71	42.79	43.01	4,684,845	-0.75(-1.72%)
Mar 03, 2017	44.51	44.71	43.17	43.76	3,885,048	-0.89(-2.00%)
Mar 02, 2017	44.52	44.90	44.15	44.66	6,568,777	+0.49(+1.12%)
Mar 01, 2017	44.25	44.47	43.57	44.16	4,834,304	+0.17(+0.38%)
Feb 28, 2017	43.80	44.06	43.15	43.99	5,882,420	+0.19(+0.44%)
Feb 27, 2017	42.41	44.13	42.24	43.80	7,419,937	+1.17(+2.75%)
Feb 24, 2017	40.73	43.13	40.59	42.63	12,806,391	+1.71(+4.19%)
Feb 23, 2017	42.22	42.64	40.08	40.92	33,245,276	-7.68(-15.81%)
Feb 22, 2017	48.24	48.76	47.81	48.60	7,205,668	+0.36(+0.75%)
Feb 21, 2017	48.39	49.12	48.01	48.24	5,109,527	+0.16(+0.33%)
Feb 17, 2017		48.08	48.08	48.08	0	+0.03(+0.05%)
Feb 16, 2017	48.71	48.93	47.78	48.06	3,556,712	-0.62(-1.27%)
Feb 15, 2017	48.23	48.81	48.11	48.68	3,732,900	+0.57(+1.18%)
Feb 14, 2017	47.83	48.57	47.66	48.11	4,643,224	+0.26(+0.55%)
Feb 13, 2017	49.13	49.37	47.80	47.84	3,841,419	-0.91(-1.87%)
Feb 10, 2017	48.80	49.55	48.38	48.75	4,048,078	+0.00(+0.00%)
Feb 09, 2017	48.54	49.56	48.40	48.75	4,378,077	+0.22(+0.44%)
Feb 08, 2017	48.35	48.69	48.08	48.54	3,347,782	+0.31(+0.65%)
Feb 07, 2017	49.13	49.32	48.16	48.22	2,840,197	-0.72(-1.47%)
Feb 06, 2017	49.25	49.49	48.66	48.94	2,239,964	-0.36(-0.72%)
Feb 03, 2017	49.14	49.66	48.64	49.30	2,305,141	+0.25(+0.51%)
Feb 02, 2017	48.42	50.03	47.56	49.05	5,034,241	+0.40(+0.82%)

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.