Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.99	47.00	46.91	47.00	8,496	+0.04(+0.09%)
Apr 27, 2017	46.95	46.99	46.90	46.96	4,808	+0.05(+0.11%)
Apr 26, 2017	46.88	47.03	46.88	46.91	10,073	-0.59(-1.24%)
Apr 25, 2017	47.45	47.53	47.35	47.50	9,261	+0.03(+0.06%)
Apr 24, 2017	47.33	47.50	47.33	47.47	10,488	+1.09(+2.35%)
Apr 21, 2017	46.52	46.52	46.33	46.38	8,445	-0.22(-0.47%)
Apr 20, 2017	46.41	46.67	46.41	46.60	5,682	+0.90(+1.97%)
Apr 19, 2017	45.98	45.98	45.62	45.70	6,427	-0.54(-1.17%)
Apr 18, 2017	46.13	46.24	46.10	46.24	5,057	-0.23(-0.49%)
Apr 17, 2017	46.52	46.60	46.45	46.47	6,406	+0.24(+0.52%)
Apr 13, 2017	46.36	46.52	46.23	46.23	7,035	+0.31(+0.68%)
Apr 12, 2017	45.72	45.92	45.70	45.92	11,177	+0.08(+0.17%)
Apr 11, 2017	45.74	45.85	45.67	45.84	9,415	+0.02(+0.04%)
Apr 10, 2017	45.73	45.84	45.73	45.82	6,776	-0.22(-0.48%)
Apr 07, 2017	46.10	46.10	45.94	46.04	4,560	+0.07(+0.15%)
Apr 06, 2017	46.16	46.16	45.97	45.97	11,903	+0.30(+0.66%)
Apr 05, 2017	45.62	45.83	45.53	45.67	13,981	-0.05(-0.11%)
Apr 04, 2017	45.41	45.72	45.41	45.72	6,684	+0.01(+0.02%)
Apr 03, 2017	45.81	45.81	45.69	45.71	3,758	-0.37(-0.80%)
Mar 31, 2017	46.09	46.09	45.99	46.08	6,882	-0.72(-1.54%)
Mar 30, 2017	46.93	46.95	46.79	46.80	4,630	-0.06(-0.13%)
Mar 29, 2017	46.70	46.97	46.69	46.86	12,898	+0.56(+1.21%)
Mar 28, 2017	46.09	46.30	45.94	46.30	3,540	+0.67(+1.47%)
Mar 27, 2017	45.95	45.95	45.47	45.63	5,152	+0.18(+0.40%)
Mar 24, 2017	44.96	45.57	44.96	45.45	8,684	+0.59(+1.32%)
Mar 23, 2017	44.50	44.93	44.50	44.86	10,809	+0.21(+0.47%)
Mar 22, 2017	44.17	44.70	44.17	44.65	7,750	-0.06(-0.14%)
Mar 21, 2017	45.17	45.17	44.67	44.71	12,502	-0.20(-0.44%)
Mar 20, 2017	45.10	45.10	44.90	44.91	5,181	+0.19(+0.42%)
Mar 17, 2017	44.45	44.80	44.45	44.72	14,644	+0.47(+1.06%)
Mar 16, 2017	44.23	44.39	44.23	44.25	11,091	-0.25(-0.56%)
Mar 15, 2017	43.74	44.50	43.64	44.50	7,906	+1.00(+2.30%)
Mar 14, 2017	43.28	43.51	43.28	43.50	8,890	-0.12(-0.28%)
Mar 13, 2017	43.71	43.75	43.47	43.62	13,308	+0.38(+0.87%)
Mar 10, 2017	43.11	44.08	43.11	43.24	41,001	+0.53(+1.25%)
Mar 09, 2017	42.63	42.82	42.63	42.71	9,903	+0.25(+0.59%)
Mar 08, 2017	42.13	43.23	42.13	42.46	9,459	-0.88(-2.03%)
Mar 07, 2017	43.35	43.50	43.30	43.34	7,419	+0.02(+0.05%)
Mar 06, 2017	43.35	43.35	43.30	43.32	16,032	+0.32(+0.74%)
Mar 03, 2017	42.91	43.15	42.86	43.00	7,562	-0.32(-0.74%)
Mar 02, 2017	43.40	43.65	43.32	43.32	8,827	-0.40(-0.91%)
Mar 01, 2017	43.40	43.76	43.34	43.72	10,701	+0.64(+1.49%)
Feb 28, 2017	43.25	43.25	43.01	43.08	9,492	-0.52(-1.18%)
Feb 27, 2017	43.46	43.65	43.46	43.59	234,682	-0.05(-0.10%)
Feb 24, 2017	43.50	43.98	43.50	43.64	7,820	-0.38(-0.86%)
Feb 23, 2017	44.34	44.47	44.02	44.02	149,117	-0.65(-1.46%)
Feb 22, 2017	43.81	44.67	43.81	44.67	17,882	+0.22(+0.49%)
Feb 21, 2017	44.42	44.48	44.14	44.45	54,455	-0.88(-1.94%)
Feb 17, 2017		45.33	45.33	45.33	0	-0.45(-0.99%)
Feb 16, 2017	45.85	45.89	45.72	45.78	7,662	-0.35(-0.75%)
Feb 15, 2017	45.01	46.13	45.01	46.13	7,168	-0.48(-1.03%)
Feb 14, 2017	46.62	46.73	46.34	46.61	10,344	-0.09(-0.19%)
Feb 13, 2017	45.15	46.85	45.15	46.70	7,488	+1.96(+4.37%)
Feb 10, 2017	44.55	44.77	44.50	44.74	18,382	+0.82(+1.88%)
Feb 09, 2017	43.66	43.92	43.60	43.92	7,016	-0.46(-1.05%)
Feb 08, 2017	44.53	44.57	44.34	44.38	6,252	+0.47(+1.06%)
Feb 07, 2017	43.83	44.02	43.83	43.92	9,414	+0.45(+1.03%)
Feb 06, 2017	43.12	43.47	43.12	43.47	4,746	-0.06(-0.14%)
Feb 03, 2017	43.65	43.65	43.51	43.53	7,987	+0.24(+0.55%)
Feb 02, 2017	43.23	43.35	43.09	43.29	6,429	+0.06(+0.13%)

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.