Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.11	47.11	46.62	46.95	252,447	+0.00(+0.00%)
Apr 27, 2017	47.20	47.26	46.75	46.95	172,095	-0.10(-0.22%)
Apr 26, 2017	46.90	47.23	46.72	47.05	331,731	+0.16(+0.33%)
Apr 25, 2017	46.41	47.35	46.39	46.90	351,634	+0.79(+1.72%)
Apr 24, 2017	45.77	46.24	45.03	46.11	399,685	+1.14(+2.53%)
Apr 21, 2017	44.70	45.10	44.31	44.97	349,820	+0.17(+0.38%)
Apr 20, 2017	44.71	45.21	44.44	44.80	355,327	+0.29(+0.66%)
Apr 19, 2017	44.99	45.30	44.34	44.50	492,886	-0.25(-0.56%)
Apr 18, 2017	44.81	45.25	44.40	44.75	607,787	-0.22(-0.48%)
Apr 17, 2017	44.10	45.31	43.60	44.97	921,652	+1.27(+2.92%)
Apr 13, 2017	49.03	49.03	43.42	43.69	2,402,029	-6.34(-12.67%)
Apr 12, 2017	49.45	50.56	49.10	50.04	504,127	+0.56(+1.13%)
Apr 11, 2017	49.87	50.14	48.85	49.48	361,017	-0.51(-1.02%)
Apr 10, 2017	49.90	51.23	49.90	49.98	362,482	+0.13(+0.26%)
Apr 07, 2017	49.56	49.94	48.48	49.85	424,265	+0.09(+0.19%)
Apr 06, 2017	49.66	49.96	49.26	49.76	154,804	+0.09(+0.19%)
Apr 05, 2017	50.52	51.19	49.48	49.66	346,316	-0.59(-1.17%)
Apr 04, 2017	50.18	50.63	50.17	50.25	210,941	+0.03(+0.05%)
Apr 03, 2017	51.40	51.40	50.06	50.22	183,385	-1.13(-2.20%)
Mar 31, 2017	51.09	51.67	50.84	51.35	262,172	+0.30(+0.59%)
Mar 30, 2017	50.56	51.26	50.56	51.05	150,702	+0.56(+1.11%)
Mar 29, 2017	49.92	50.65	49.75	50.49	131,624	+0.54(+1.09%)
Mar 28, 2017	48.85	50.09	48.45	49.95	181,713	+1.03(+2.10%)
Mar 27, 2017	48.30	49.23	47.67	48.92	207,399	-0.13(-0.26%)
Mar 24, 2017	49.38	49.90	49.04	49.05	181,009	-0.24(-0.49%)
Mar 23, 2017	48.79	49.54	48.00	49.29	145,151	+0.44(+0.90%)
Mar 22, 2017	48.75	48.95	48.15	48.85	232,344	-0.12(-0.25%)
Mar 21, 2017	50.27	50.27	48.95	48.98	165,929	-1.18(-2.35%)
Mar 20, 2017	51.02	51.17	49.78	50.16	147,924	-1.02(-1.99%)
Mar 17, 2017	49.71	51.26	48.27	51.17	363,384	+1.45(+2.91%)
Mar 16, 2017	50.20	50.41	49.62	49.73	132,049	-0.26(-0.52%)
Mar 15, 2017	49.29	50.22	49.22	49.98	122,401	+0.78(+1.59%)
Mar 14, 2017	48.93	49.35	48.41	49.20	110,966	-0.21(-0.42%)
Mar 13, 2017	48.74	49.67	48.74	49.41	93,728	+0.34(+0.70%)
Mar 10, 2017	48.27	49.17	47.92	49.06	192,868	+1.05(+2.19%)
Mar 09, 2017	48.05	48.61	47.93	48.01	214,646	-0.14(-0.29%)
Mar 08, 2017	48.84	49.06	48.11	48.15	267,884	-0.61(-1.25%)
Mar 07, 2017	49.52	49.66	48.70	48.76	191,833	-0.84(-1.69%)
Mar 06, 2017	49.91	50.01	49.17	49.60	169,974	-0.53(-1.07%)
Mar 03, 2017	49.99	50.57	49.58	50.13	181,374	+0.04(+0.09%)
Mar 02, 2017	51.01	51.58	50.03	50.09	229,516	-1.06(-2.08%)
Mar 01, 2017	49.98	52.55	49.98	51.15	497,238	+1.89(+3.84%)
Feb 28, 2017	50.35	50.61	49.23	49.26	312,981	-1.17(-2.32%)
Feb 27, 2017	50.01	51.15	49.98	50.43	354,448	+0.44(+0.88%)
Feb 24, 2017	49.39	50.01	48.99	49.99	286,277	+0.12(+0.24%)
Feb 23, 2017	50.74	50.84	49.80	49.87	225,110	-0.55(-1.09%)
Feb 22, 2017	50.07	50.48	49.91	50.42	211,301	+0.27(+0.53%)
Feb 21, 2017	49.97	50.35	49.48	50.16	352,843	+0.16(+0.33%)
Feb 17, 2017		49.99	49.99	49.99	0	-0.68(-1.34%)
Feb 16, 2017	51.01	51.26	50.40	50.67	555,225	-0.30(-0.59%)
Feb 15, 2017	50.85	51.25	50.70	50.97	227,315	+0.00(+0.00%)
Feb 14, 2017	50.88	51.20	49.98	50.97	217,918	+0.06(+0.12%)
Feb 13, 2017	50.66	51.42	50.53	50.91	223,556	+0.59(+1.18%)
Feb 10, 2017	50.08	50.72	49.90	50.32	157,547	+0.35(+0.71%)
Feb 09, 2017	49.35	50.05	49.19	49.97	140,976	+0.60(+1.22%)
Feb 08, 2017	49.66	49.66	48.69	49.36	250,079	-0.34(-0.69%)
Feb 07, 2017	49.97	49.97	49.22	49.71	254,709	-0.19(-0.38%)
Feb 06, 2017	49.51	49.90	49.33	49.90	184,151	+0.10(+0.21%)
Feb 03, 2017	49.43	49.85	49.05	49.79	160,557	+0.79(+1.62%)
Feb 02, 2017	48.98	49.59	48.84	49.00	165,538	-0.28(-0.58%)

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.