Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.66	42.66	42.01	42.09	146,100	-0.50(-1.18%)
Apr 27, 2017	42.68	42.68	42.09	42.59	148,681	+0.14(+0.33%)
Apr 26, 2017	41.97	42.66	41.73	42.45	194,874	+0.42(+1.00%)
Apr 25, 2017		42.09	40.81	42.02	177,093	+1.40(+3.44%)
Apr 24, 2017	40.85	41.04	40.15	40.63	152,603	+0.32(+0.81%)
Apr 21, 2017	40.34	40.38	39.69	40.30	152,050	+0.02(+0.04%)
Apr 20, 2017	40.78	40.97	40.06	40.29	159,479	-0.17(-0.41%)
Apr 19, 2017	40.47	40.57	40.03	40.45	124,565	+0.27(+0.68%)
Apr 18, 2017	40.10	40.24	39.78	40.18	90,680	-0.01(-0.02%)
Apr 17, 2017	39.73	40.20	39.29	40.19	107,853	+0.49(+1.24%)
Apr 13, 2017	39.88	40.69	39.57	39.70	133,029	-0.22(-0.55%)
Apr 12, 2017	40.62	40.62	39.60	39.92	138,079	-0.59(-1.45%)
Apr 11, 2017	40.20	40.51	39.69	40.51	314,761	+0.29(+0.72%)
Apr 10, 2017	39.77	40.60	39.72	40.22	149,391	+0.38(+0.95%)
Apr 07, 2017	41.41	41.70	39.79	39.84	291,469	-1.78(-4.28%)
Apr 06, 2017	42.17	42.17	40.90	41.62	289,537	-0.34(-0.82%)
Apr 05, 2017	45.79	45.86	41.88	41.96	340,818	-3.88(-8.46%)
Apr 04, 2017	46.07	46.69	45.62	45.84	154,584	-0.25(-0.55%)
Apr 03, 2017	47.40	47.40	45.52	46.10	145,477	-1.28(-2.71%)
Mar 31, 2017	47.61	47.94	47.06	47.38	154,945	-0.15(-0.31%)
Mar 30, 2017	47.21	47.88	47.07	47.53	99,923	+0.40(+0.86%)
Mar 29, 2017	47.29	47.72	45.39	47.12	96,647	-0.27(-0.57%)
Mar 28, 2017	46.79	47.48	45.56	47.40	73,896	+0.61(+1.29%)
Mar 27, 2017	46.11	47.33	45.65	46.79	83,704	+0.18(+0.40%)
Mar 24, 2017	46.96	47.18	46.18	46.61	80,939	-0.30(-0.64%)
Mar 23, 2017	46.12	47.17	45.41	46.90	80,050	+0.92(+2.00%)
Mar 22, 2017	46.18	46.54	45.53	45.98	84,795	-0.27(-0.59%)
Mar 21, 2017	47.24	47.45	46.19	46.26	77,266	-0.79(-1.68%)
Mar 20, 2017	47.88	47.89	47.00	47.05	113,787	-0.74(-1.54%)
Mar 17, 2017	46.68	47.98	46.17	47.78	342,860	+0.89(+1.89%)
Mar 16, 2017	47.33	47.62	46.28	46.90	170,360	-0.29(-0.61%)
Mar 15, 2017	46.30	47.33	45.65	47.19	68,017	+1.19(+2.60%)
Mar 14, 2017	46.54	46.54	45.92	45.99	69,947	-0.58(-1.24%)
Mar 13, 2017	47.40	47.65	45.39	46.57	80,574	-0.83(-1.76%)
Mar 10, 2017	47.47	48.27	47.17	47.41	150,238	+0.40(+0.84%)
Mar 09, 2017	46.77	47.39	46.23	47.01	137,995	+0.34(+0.73%)
Mar 08, 2017	46.93	47.29	46.49	46.67	99,720	+0.01(+0.02%)
Mar 07, 2017	46.92	46.93	46.38	46.66	106,693	-0.31(-0.67%)
Mar 06, 2017	46.83	47.29	46.00	46.97	98,448	-0.01(-0.02%)
Mar 03, 2017	46.98	47.41	46.30	46.98	218,893	-0.03(-0.06%)
Mar 02, 2017	46.91	47.39	46.83	47.01	117,547	+0.08(+0.17%)
Mar 01, 2017	46.48	47.13	45.44	46.93	175,186	+0.83(+1.79%)
Feb 28, 2017	45.82	46.69	45.35	46.10	163,658	+0.24(+0.53%)
Feb 27, 2017	45.88	46.52	45.38	45.86	184,618	-0.05(-0.11%)
Feb 24, 2017	45.55	46.25	44.46	45.91	149,429	+0.22(+0.48%)
Feb 23, 2017	48.10	48.42	45.01	45.69	308,976	-2.33(-4.85%)
Feb 22, 2017	43.20	50.65	42.00	48.02	577,701	+4.79(+11.07%)
Feb 21, 2017	43.12	43.32	42.82	43.24	136,245	+0.03(+0.06%)
Feb 17, 2017		43.21	43.21	43.21	0	-0.01(-0.02%)
Feb 16, 2017	43.41	43.88	42.86	43.22	81,980	-0.18(-0.42%)
Feb 15, 2017	42.86	43.41	42.60	43.41	88,481	+0.50(+1.18%)
Feb 14, 2017	42.98	43.08	42.05	42.90	115,382	-0.26(-0.60%)
Feb 13, 2017	42.94	43.34	42.69	43.16	74,359	+0.29(+0.67%)
Feb 10, 2017	42.63	43.05	41.87	42.87	67,390	+0.35(+0.82%)
Feb 09, 2017	41.47	42.92	41.33	42.53	111,063	+1.25(+3.04%)
Feb 08, 2017	41.63	41.84	40.89	41.27	155,702	-0.05(-0.13%)
Feb 07, 2017	41.87	42.14	41.24	41.33	105,357	-0.47(-1.12%)
Feb 06, 2017	41.65	42.05	41.47	41.80	96,241	+0.09(+0.21%)
Feb 03, 2017	41.73	42.03	41.52	41.71	103,139	+0.12(+0.29%)
Feb 02, 2017	42.45	42.45	41.53	41.59	143,994	-0.97(-2.27%)

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.