Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.75	43.95	43.26	43.35	20,494,382	-0.48(-1.10%)
Apr 27, 2017	43.92	44.00	43.41	43.83	17,359,866	-0.08(-0.18%)
Apr 26, 2017	43.96	44.34	43.77	43.92	19,760,052	-0.02(-0.04%)
Apr 25, 2017	43.75	44.36	43.71	43.93	33,604,520	+0.73(+1.70%)
Apr 24, 2017	43.60	43.75	43.15	43.20	29,628,382	+0.52(+1.23%)
Apr 21, 2017	42.99	43.35	42.63	42.68	32,510,674	-0.40(-0.93%)
Apr 20, 2017	42.45	43.15	42.22	43.08	39,185,300	+1.09(+2.59%)
Apr 19, 2017	42.58	42.79	41.91	41.99	21,627,284	-0.24(-0.57%)
Apr 18, 2017	42.16	42.41	41.94	42.23	27,641,626	-0.22(-0.51%)
Apr 17, 2017	41.58	42.48	41.27	42.45	39,689,716	+1.10(+2.67%)
Apr 13, 2017	41.71	42.47	41.35	41.35	59,590,676	-1.43(-3.33%)
Apr 12, 2017	43.44	43.50	42.72	42.77	31,787,490	-0.84(-1.92%)
Apr 11, 2017	43.67	43.69	42.89	43.61	34,881,964	-0.31(-0.70%)
Apr 10, 2017	44.28	44.49	43.74	43.92	18,141,856	-0.24(-0.55%)
Apr 07, 2017	44.24	44.54	43.97	44.16	19,683,288	-0.43(-0.96%)
Apr 06, 2017	44.25	44.81	44.05	44.58	12,900,690	+0.31(+0.71%)
Apr 05, 2017	44.92	45.25	44.23	44.27	21,623,634	-0.18(-0.40%)
Apr 04, 2017	44.53	44.55	44.27	44.45	14,819,143	-0.23(-0.52%)
Apr 03, 2017	44.85	44.95	44.12	44.68	18,070,762	-0.14(-0.31%)
Mar 31, 2017	45.11	45.23	44.78	44.82	14,735,132	-0.47(-1.03%)
Mar 30, 2017	44.83	45.44	44.78	45.28	15,035,574	+0.46(+1.02%)
Mar 29, 2017	45.04	45.16	44.73	44.83	12,827,511	-0.23(-0.52%)
Mar 28, 2017	44.57	45.29	44.48	45.06	18,478,536	+0.46(+1.03%)
Mar 27, 2017	43.99	44.75	43.67	44.60	20,932,590	-0.35(-0.79%)
Mar 24, 2017	44.69	45.13	44.46	44.95	26,239,030	+0.47(+1.05%)
Mar 23, 2017	44.47	45.08	44.27	44.49	23,595,258	-0.06(-0.14%)
Mar 22, 2017	44.71	44.74	44.16	44.55	34,451,784	-0.42(-0.93%)
Mar 21, 2017	46.64	46.67	44.79	44.97	39,449,172	-1.43(-3.09%)
Mar 20, 2017	47.08	47.08	46.40	46.40	21,936,510	-0.84(-1.77%)
Mar 17, 2017	47.80	47.84	47.12	47.24	26,062,934	-0.52(-1.10%)
Mar 16, 2017	47.39	47.84	47.31	47.76	22,936,384	+0.49(+1.04%)
Mar 15, 2017	47.43	47.76	46.99	47.27	22,078,004	-0.04(-0.09%)
Mar 14, 2017	47.10	47.35	46.90	47.31	13,517,307	+0.05(+0.10%)
Mar 13, 2017	47.37	47.53	47.12	47.26	17,465,280	-0.12(-0.25%)
Mar 10, 2017	47.49	47.65	47.12	47.39	18,778,342	+0.12(+0.26%)
Mar 09, 2017	47.06	47.40	46.86	47.26	19,524,188	+0.39(+0.84%)
Mar 08, 2017	47.47	47.61	46.83	46.87	18,269,730	-0.07(-0.15%)
Mar 07, 2017	47.05	47.12	46.72	46.94	16,268,627	-0.25(-0.53%)
Mar 06, 2017	47.14	47.41	46.85	47.19	16,421,989	-0.23(-0.48%)
Mar 03, 2017	47.39	47.70	47.24	47.42	18,323,254	+0.15(+0.31%)
Mar 02, 2017	48.13	48.14	47.16	47.27	21,784,084	-0.82(-1.71%)
Mar 01, 2017	47.59	48.30	47.58	48.09	32,161,534	+1.49(+3.20%)
Feb 28, 2017	46.69	46.96	46.48	46.60	19,306,724	-0.14(-0.31%)
Feb 27, 2017	46.55	46.90	46.47	46.75	12,544,873	+0.20(+0.43%)
Feb 24, 2017	46.46	46.63	46.15	46.55	20,341,788	-0.55(-1.16%)
Feb 23, 2017	47.05	47.18	46.75	47.10	17,185,430	+0.10(+0.22%)
Feb 22, 2017	46.70	47.18	46.70	46.99	15,323,101	+0.09(+0.19%)
Feb 21, 2017	46.90	47.21	46.62	46.90	20,992,218	+0.13(+0.28%)
Feb 17, 2017		46.77	46.77	46.77	0	-0.02(-0.05%)
Feb 16, 2017	46.99	46.99	46.31	46.80	18,249,306	-0.35(-0.73%)
Feb 15, 2017	46.78	47.51	46.61	47.14	31,483,600	+0.46(+0.98%)
Feb 14, 2017	46.00	46.70	45.89	46.69	20,344,106	+0.72(+1.58%)
Feb 13, 2017	45.95	46.31	45.81	45.96	19,032,384	+0.18(+0.39%)
Feb 10, 2017	45.91	45.93	45.62	45.78	15,236,240	+0.10(+0.23%)
Feb 09, 2017	44.79	45.71	44.83	45.68	19,754,558	+0.89(+1.98%)
Feb 08, 2017	45.26	45.26	44.42	44.79	23,089,624	-0.57(-1.26%)
Feb 07, 2017	45.78	46.05	45.31	45.36	18,550,974	-0.17(-0.37%)
Feb 06, 2017	45.96	46.23	45.49	45.53	17,309,524	-0.58(-1.26%)
Feb 03, 2017	45.80	46.13	45.44	46.11	24,689,474	+1.22(+2.73%)
Feb 02, 2017	44.74	45.06	44.61	44.89	16,199,794	-0.13(-0.29%)

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.