Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.90	52.27	51.51	52.25	6,311,751	+0.34(+0.65%)
Apr 27, 2017	51.53	52.28	51.41	51.91	4,145,184	+0.55(+1.07%)
Apr 26, 2017	51.36	51.50	50.91	51.36	4,502,507	+0.00(+0.00%)
Apr 25, 2017		51.66	51.00	51.36	6,041,664	+0.48(+0.94%)
Apr 24, 2017	50.50	50.91	50.36	50.88	3,798,185	+1.01(+2.03%)
Apr 21, 2017	49.99	50.04	49.59	49.87	3,352,030	-0.08(-0.16%)
Apr 20, 2017	49.64	50.06	49.40	49.95	3,965,322	+0.60(+1.22%)
Apr 19, 2017	49.21	49.66	49.17	49.35	3,216,774	+0.18(+0.37%)
Apr 18, 2017	48.62	49.37	48.51	49.17	3,751,227	+0.37(+0.76%)
Apr 17, 2017	48.56	49.26	48.50	48.80	5,390,583	+0.38(+0.78%)
Apr 13, 2017	48.71	49.19	48.41	48.42	3,906,306	-0.22(-0.45%)
Apr 12, 2017	48.91	49.02	48.44	48.64	3,633,826	-0.44(-0.90%)
Apr 11, 2017	48.90	49.14	48.62	49.08	3,558,930	+0.04(+0.08%)
Apr 10, 2017	49.50	49.64	48.87	49.04	4,273,297	-0.57(-1.15%)
Apr 07, 2017	49.30	49.72	49.22	49.61	4,050,379	+0.25(+0.51%)
Apr 06, 2017	49.19	49.39	48.95	49.36	3,412,127	+0.16(+0.33%)
Apr 05, 2017	49.19	49.75	48.86	49.20	4,606,867	+0.16(+0.33%)
Apr 04, 2017	49.37	49.50	48.88	49.04	5,724,924	-0.49(-0.99%)
Apr 03, 2017	49.86	50.07	49.25	49.53	4,992,237	-0.33(-0.66%)
Mar 31, 2017	50.02	50.09	49.61	49.86	6,801,699	-0.33(-0.66%)
Mar 30, 2017	50.12	50.40	50.02	50.19	6,779,893	+0.05(+0.10%)
Mar 29, 2017	49.99	50.32	49.93	50.14	6,115,641	+0.38(+0.76%)
Mar 28, 2017	49.23	49.98	49.10	49.76	11,899,955	+0.46(+0.93%)
Mar 27, 2017	48.74	49.66	48.74	49.30	6,153,016	+0.18(+0.37%)
Mar 24, 2017	48.97	49.41	48.74	49.12	5,562,787	+0.34(+0.70%)
Mar 23, 2017	48.64	48.88	48.13	48.78	5,564,206	+0.10(+0.21%)
Mar 22, 2017	48.07	48.72	47.80	48.68	6,831,766	+0.46(+0.95%)
Mar 21, 2017	49.10	49.45	48.17	48.22	9,737,786	-0.74(-1.51%)
Mar 20, 2017	49.16	49.39	48.58	48.96	4,627,228	-0.17(-0.35%)
Mar 17, 2017	49.39	49.39	48.86	49.13	7,888,683	+0.03(+0.06%)
Mar 16, 2017	49.30	49.46	48.93	49.10	4,771,319	-0.12(-0.24%)
Mar 15, 2017	49.06	49.44	48.62	49.22	5,749,186	+0.14(+0.29%)
Mar 14, 2017	49.21	49.35	48.95	49.08	6,286,700	-0.42(-0.85%)
Mar 13, 2017	49.30	49.70	49.13	49.50	7,132,943	+0.30(+0.61%)
Mar 10, 2017	49.33	49.57	48.80	49.20	6,812,249	+0.18(+0.37%)
Mar 09, 2017	48.67	49.09	48.53	49.02	7,192,912	+0.44(+0.91%)
Mar 08, 2017	48.12	48.77	48.00	48.58	6,802,865	+0.52(+1.08%)
Mar 07, 2017	47.73	48.36	47.57	48.06	8,044,489	+0.25(+0.52%)
Mar 06, 2017	46.75	47.91	46.75	47.81	8,143,699	+0.74(+1.57%)
Mar 03, 2017	46.55	47.16	46.50	47.07	5,057,702	+0.39(+0.84%)
Mar 02, 2017	47.13	47.27	46.56	46.68	7,556,131	-0.46(-0.98%)
Mar 01, 2017	45.47	47.33	45.18	47.14	15,286,294	+2.01(+4.45%)
Feb 28, 2017	45.50	45.95	44.95	45.13	9,161,073	-0.56(-1.23%)
Feb 27, 2017	45.33	46.07	45.02	45.69	5,205,691	+0.14(+0.31%)
Feb 24, 2017	44.94	45.62	44.84	45.55	5,992,237	+0.47(+1.04%)
Feb 23, 2017	45.30	45.39	44.60	45.08	5,615,041	-0.15(-0.33%)
Feb 22, 2017	45.05	45.42	44.68	45.23	6,311,544	-0.11(-0.24%)
Feb 21, 2017	45.41	45.75	45.31	45.34	6,674,982	+0.01(+0.02%)
Feb 17, 2017		45.33	45.33	45.33	0	-0.06(-0.13%)
Feb 16, 2017	45.37	45.65	45.06	45.39	8,534,840	-0.09(-0.20%)
Feb 15, 2017	44.72	45.63	44.47	45.48	11,279,526	+0.50(+1.11%)
Feb 14, 2017	45.25	45.84	44.75	44.98	15,305,348	-0.72(-1.58%)
Feb 13, 2017	46.04	46.70	45.39	45.70	26,381,572	-1.53(-3.24%)
Feb 10, 2017	45.00	47.64	44.93	47.23	51,703,512	+7.50(+18.88%)
Feb 09, 2017	39.41	39.78	38.93	39.73	15,706,687	+0.54(+1.38%)
Feb 08, 2017	40.10	40.12	39.15	39.19	12,137,787	-0.86(-2.15%)
Feb 07, 2017	40.22	40.63	39.85	40.05	9,390,560	-0.14(-0.35%)
Feb 06, 2017	40.04	40.22	39.65	40.19	8,967,446	+0.18(+0.45%)
Feb 03, 2017	40.71	40.73	39.90	40.01	9,142,796	-0.46(-1.14%)
Feb 02, 2017	40.46	40.60	40.06	40.47	6,112,513	+0.00(+0.00%)

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.