Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.91	51.12	49.95	50.08	44,350	-0.74(-1.46%)
Apr 27, 2017	51.60	52.02	50.42	50.82	39,736	-0.67(-1.31%)
Apr 26, 2017	50.84	52.20	50.10	51.49	65,931	+0.67(+1.33%)
Apr 25, 2017	50.17	51.53	49.70	50.82	47,763	+1.12(+2.25%)
Apr 24, 2017	50.21	50.21	49.13	49.70	42,490	+0.71(+1.45%)
Apr 21, 2017	49.84	50.49	48.66	48.99	67,277	-0.38(-0.78%)
Apr 20, 2017	46.94	50.45	46.94	49.38	90,300	+3.15(+6.81%)
Apr 19, 2017	46.06	46.44	46.00	46.23	48,070	+0.47(+1.04%)
Apr 18, 2017	45.00	45.86	45.00	45.75	26,955	+0.32(+0.70%)
Apr 17, 2017	45.25	45.45	44.70	45.44	38,130	+0.42(+0.94%)
Apr 13, 2017	46.05	46.34	44.88	45.01	47,998	-1.32(-2.86%)
Apr 12, 2017	46.34	46.75	45.79	46.34	91,787	-0.32(-0.70%)
Apr 11, 2017	46.49	46.93	45.96	46.66	36,457	-0.02(-0.04%)
Apr 10, 2017	46.29	46.89	45.95	46.68	68,055	+0.38(+0.83%)
Apr 07, 2017	45.99	46.51	45.45	46.29	178,533	+0.38(+0.83%)
Apr 06, 2017	44.78	46.26	44.78	45.91	76,902	+1.18(+2.64%)
Apr 05, 2017	46.44	46.93	44.57	44.73	78,847	-1.31(-2.84%)
Apr 04, 2017	45.96	46.63	45.57	46.04	76,283	+0.22(+0.49%)
Apr 03, 2017	47.22	47.76	45.72	45.81	82,725	-1.17(-2.48%)
Mar 31, 2017	46.67	47.22	46.02	46.98	78,452	+0.45(+0.97%)
Mar 30, 2017	46.78	47.09	45.41	46.53	52,720	-0.43(-0.92%)
Mar 29, 2017	46.67	47.27	46.41	46.96	72,682	+0.02(+0.04%)
Mar 28, 2017	46.90	47.34	45.81	46.94	64,001	-0.06(-0.12%)
Mar 27, 2017	46.51	47.17	46.10	47.00	36,080	-0.22(-0.48%)
Mar 24, 2017	46.40	47.54	46.40	47.23	70,961	+0.05(+0.11%)
Mar 23, 2017	45.61	47.61	45.61	47.18	71,108	+1.54(+3.38%)
Mar 22, 2017	46.05	46.05	45.05	45.64	78,959	-0.42(-0.92%)
Mar 21, 2017	48.56	48.56	45.99	46.06	53,458	-1.92(-3.99%)
Mar 20, 2017	48.31	49.19	47.64	47.98	31,110	-0.76(-1.56%)
Mar 17, 2017	47.53	49.24	47.53	48.74	84,532	+1.27(+2.67%)
Mar 16, 2017	48.19	49.00	46.84	47.47	55,572	-0.62(-1.30%)
Mar 15, 2017	47.58	48.36	46.81	48.09	49,976	+0.50(+1.05%)
Mar 14, 2017	47.24	48.45	47.22	47.59	29,670	-0.12(-0.26%)
Mar 13, 2017	47.91	48.87	47.57	47.72	31,056	-0.34(-0.71%)
Mar 10, 2017	48.76	49.06	47.61	48.06	44,487	-0.18(-0.36%)
Mar 09, 2017	48.34	49.09	48.04	48.24	41,695	-0.14(-0.29%)
Mar 08, 2017	50.35	50.35	48.37	48.38	42,631	-1.70(-3.39%)
Mar 07, 2017	51.11	51.12	49.72	50.08	46,394	-1.28(-2.50%)
Mar 06, 2017	51.36	51.73	50.98	51.36	38,503	-0.44(-0.85%)
Mar 03, 2017	51.76	51.96	50.45	51.80	45,409	+0.22(+0.44%)
Mar 02, 2017	53.98	53.98	50.96	51.58	84,936	-2.54(-4.70%)
Mar 01, 2017	47.90	57.48	47.90	54.12	192,409	+3.39(+6.68%)
Feb 28, 2017	50.89	51.23	50.09	50.73	54,519	-0.89(-1.73%)
Feb 27, 2017	50.59	51.62	49.89	51.62	51,736	+1.04(+2.05%)
Feb 24, 2017	50.02	50.63	49.96	50.58	39,804	+0.05(+0.10%)
Feb 23, 2017	52.39	52.39	50.35	50.53	42,873	-1.61(-3.08%)
Feb 22, 2017	53.14	53.91	51.96	52.14	35,383	-1.29(-2.41%)
Feb 21, 2017	52.32	53.47	52.32	53.42	41,983	+1.00(+1.91%)
Feb 17, 2017		52.42	52.42	52.42	0	+0.75(+1.44%)
Feb 16, 2017	51.99	52.06	51.04	51.68	43,858	-0.24(-0.46%)
Feb 15, 2017	51.05	51.99	50.61	51.92	26,865	+0.68(+1.33%)
Feb 14, 2017	51.62	52.22	50.95	51.24	38,097	-0.61(-1.18%)
Feb 13, 2017	51.76	52.21	51.49	51.85	28,832	+0.41(+0.81%)
Feb 10, 2017	50.79	51.75	49.74	51.43	24,403	+0.88(+1.74%)
Feb 09, 2017	48.79	50.58	48.79	50.56	54,970	+1.77(+3.62%)
Feb 08, 2017	49.37	50.08	48.37	48.79	46,392	-0.89(-1.79%)
Feb 07, 2017	50.04	50.42	49.38	49.68	24,395	+0.00(+0.00%)
Feb 06, 2017	50.05	50.70	49.58	49.68	46,149	-0.65(-1.29%)
Feb 03, 2017	50.03	50.64	49.75	50.32	42,527	+0.80(+1.61%)
Feb 02, 2017	50.09	50.74	49.05	49.53	41,217	-0.49(-0.98%)

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.