Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.60	48.60	47.85	47.94	128,258	-0.57(-1.18%)
Apr 27, 2017	48.62	48.62	47.94	48.51	130,524	+0.16(+0.33%)
Apr 26, 2017	47.81	48.60	47.54	48.35	171,075	+0.48(+1.00%)
Apr 25, 2017		47.94	46.49	47.87	155,466	+1.59(+3.44%)
Apr 24, 2017	46.53	46.75	45.73	46.28	133,967	+0.37(+0.81%)
Apr 21, 2017	45.95	46.00	45.21	45.91	133,481	+0.02(+0.04%)
Apr 20, 2017	46.45	46.67	45.63	45.89	140,003	-0.19(-0.41%)
Apr 19, 2017	46.10	46.21	45.60	46.08	109,353	+0.31(+0.68%)
Apr 18, 2017	45.68	45.84	45.31	45.77	79,606	-0.01(-0.02%)
Apr 17, 2017	45.26	45.79	44.76	45.78	94,682	+0.56(+1.24%)
Apr 13, 2017	45.43	46.35	45.07	45.22	116,783	-0.25(-0.55%)
Apr 12, 2017	46.27	46.27	45.11	45.47	121,216	-0.67(-1.45%)
Apr 11, 2017	45.79	46.15	45.21	46.14	276,321	+0.33(+0.72%)
Apr 10, 2017	45.30	46.25	45.25	45.81	131,147	+0.43(+0.95%)
Apr 07, 2017	47.17	47.50	45.33	45.38	255,873	-2.03(-4.28%)
Apr 06, 2017	48.04	48.04	46.59	47.41	254,177	-0.39(-0.82%)
Apr 05, 2017	52.16	52.24	47.71	47.80	299,196	-4.42(-8.46%)
Apr 04, 2017	52.48	53.18	51.97	52.22	135,706	-0.29(-0.55%)
Apr 03, 2017	53.99	53.99	51.85	52.51	127,711	-1.46(-2.71%)
Mar 31, 2017	54.23	54.61	53.60	53.97	136,023	-0.17(-0.31%)
Mar 30, 2017	53.78	54.54	53.62	54.14	87,720	+0.46(+0.86%)
Mar 29, 2017	53.87	54.35	51.70	53.68	84,844	-0.31(-0.57%)
Mar 28, 2017	53.30	54.08	51.90	53.99	64,872	+0.69(+1.29%)
Mar 27, 2017	52.52	53.91	52.00	53.30	73,482	+0.21(+0.40%)
Mar 24, 2017	53.49	53.74	52.61	53.09	71,055	-0.34(-0.64%)
Mar 23, 2017	52.54	53.73	51.73	53.43	70,274	+1.05(+2.00%)
Mar 22, 2017	52.60	53.01	51.86	52.38	74,440	-0.31(-0.59%)
Mar 21, 2017	53.81	54.05	52.62	52.69	67,830	-0.90(-1.68%)
Mar 20, 2017	54.54	54.55	53.54	53.59	99,891	-0.84(-1.54%)
Mar 17, 2017	53.17	54.65	52.59	54.43	300,988	+1.01(+1.89%)
Mar 16, 2017	53.91	54.24	52.72	53.42	149,555	-0.33(-0.61%)
Mar 15, 2017	52.74	53.92	52.00	53.75	59,711	+1.36(+2.60%)
Mar 14, 2017	53.01	53.01	52.31	52.39	61,405	-0.66(-1.24%)
Mar 13, 2017	53.99	54.28	51.70	53.05	70,734	-0.95(-1.76%)
Mar 10, 2017	54.07	54.98	53.73	54.00	131,890	+0.45(+0.84%)
Mar 09, 2017	53.28	53.98	52.66	53.55	121,143	+0.39(+0.73%)
Mar 08, 2017	53.46	53.87	52.96	53.16	87,542	-0.47(-0.88%)
Mar 07, 2017	53.93	53.94	53.31	53.63	92,825	-0.36(-0.67%)
Mar 06, 2017	53.83	54.36	52.87	53.99	85,652	-0.01(-0.02%)
Mar 03, 2017	54.00	54.50	53.22	54.00	190,441	-0.03(-0.06%)
Mar 02, 2017	53.92	54.47	53.83	54.03	102,268	+0.09(+0.17%)
Mar 01, 2017	53.43	54.17	52.23	53.94	152,415	+0.95(+1.79%)
Feb 28, 2017	52.66	53.67	52.12	52.99	142,386	+0.28(+0.53%)
Feb 27, 2017	52.74	53.47	52.16	52.71	160,621	-0.06(-0.11%)
Feb 24, 2017	52.36	53.16	51.10	52.77	130,006	+0.25(+0.48%)
Feb 23, 2017	55.29	55.65	51.73	52.52	268,815	-2.68(-4.86%)
Feb 22, 2017	49.65	58.22	48.28	55.20	502,610	+5.50(+11.07%)
Feb 21, 2017	49.56	49.79	49.22	49.70	118,536	+0.03(+0.06%)
Feb 17, 2017		49.67	49.67	49.67	0	-0.01(-0.02%)
Feb 16, 2017	49.90	50.44	49.26	49.68	71,324	-0.21(-0.42%)
Feb 15, 2017	49.26	49.90	48.97	49.89	76,980	+0.58(+1.18%)
Feb 14, 2017	49.40	49.52	48.33	49.31	100,385	-0.30(-0.60%)
Feb 13, 2017	49.36	49.82	49.07	49.61	64,694	+0.33(+0.67%)
Feb 10, 2017	49.00	49.48	48.13	49.28	58,631	+0.40(+0.82%)
Feb 09, 2017	47.66	49.33	47.50	48.88	96,627	+1.44(+3.04%)
Feb 08, 2017	47.85	48.09	47.00	47.44	135,464	-0.06(-0.13%)
Feb 07, 2017	48.12	48.44	47.40	47.50	91,663	-0.54(-1.12%)
Feb 06, 2017	47.87	48.33	47.66	48.04	83,732	+0.10(+0.21%)
Feb 03, 2017	47.97	48.31	47.72	47.94	89,733	+0.14(+0.29%)
Feb 02, 2017	48.79	48.79	47.73	47.80	125,278	-1.11(-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.