Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.15	46.16	45.76	45.76	1,437,684	-0.46(-0.99%)
Apr 27, 2017	46.39	46.40	46.03	46.22	905,833	-0.15(-0.32%)
Apr 26, 2017	46.36	46.69	46.30	46.37	1,389,774	-0.02(-0.04%)
Apr 25, 2017	46.45	46.56	46.36	46.39	1,976,575	+0.32(+0.69%)
Apr 24, 2017	46.23	46.30	45.95	46.07	1,165,859	+0.60(+1.32%)
Apr 21, 2017	45.77	45.81	45.41	45.47	1,482,675	-0.31(-0.67%)
Apr 20, 2017	45.44	45.82	45.29	45.78	2,170,301	+0.56(+1.23%)
Apr 19, 2017	45.55	45.63	45.14	45.22	1,184,127	-0.08(-0.18%)
Apr 18, 2017	45.34	45.48	45.06	45.30	1,341,016	-0.21(-0.46%)
Apr 17, 2017	44.97	45.53	44.87	45.51	823,938	+0.67(+1.50%)
Apr 13, 2017	45.15	45.48	44.84	44.84	1,894,933	-0.45(-0.99%)
Apr 12, 2017	45.55	45.67	45.23	45.29	1,107,491	-0.33(-0.72%)
Apr 11, 2017	45.48	45.63	45.19	45.61	1,204,710	+0.00(+0.01%)
Apr 10, 2017	45.60	45.85	45.45	45.61	469,967	+0.00(+0.00%)
Apr 07, 2017	45.50	45.86	45.42	45.61	588,502	-0.12(-0.26%)
Apr 06, 2017	45.52	45.85	45.25	45.73	466,341	+0.25(+0.55%)
Apr 05, 2017	46.05	46.18	45.45	45.48	1,000,510	-0.24(-0.53%)
Apr 04, 2017	45.57	45.83	45.57	45.72	1,137,584	-0.07(-0.14%)
Apr 03, 2017	45.91	45.97	45.37	45.78	3,263,831	-0.10(-0.22%)
Mar 31, 2017	45.96	46.11	45.88	45.89	667,478	-0.19(-0.41%)
Mar 30, 2017	45.63	46.15	45.59	46.08	942,854	+0.47(+1.03%)
Mar 29, 2017	45.71	45.74	45.48	45.61	737,874	-0.10(-0.22%)
Mar 28, 2017	45.21	45.86	45.08	45.71	1,348,299	+0.49(+1.09%)
Mar 27, 2017	44.66	45.27	44.61	45.22	2,491,308	-0.26(-0.57%)
Mar 24, 2017	45.63	45.74	45.22	45.48	1,381,520	-0.02(-0.05%)
Mar 23, 2017	45.28	45.91	45.21	45.50	1,737,216	+0.17(+0.38%)
Mar 22, 2017	45.22	45.44	44.92	45.33	2,910,790	-0.05(-0.11%)
Mar 21, 2017	46.67	46.67	45.31	45.37	3,119,438	-1.08(-2.32%)
Mar 20, 2017	46.70	46.74	46.43	46.45	1,815,186	-0.31(-0.66%)
Mar 17, 2017	47.14	47.14	46.72	46.76	1,140,073	-0.30(-0.64%)
Mar 16, 2017	47.04	47.28	46.98	47.06	851,509	+0.13(+0.28%)
Mar 15, 2017	46.93	47.07	46.82	46.93	2,308,058	+0.12(+0.25%)
Mar 14, 2017	46.75	46.82	46.54	46.81	1,363,426	-0.07(-0.16%)
Mar 13, 2017	46.85	46.97	46.71	46.89	556,996	+0.08(+0.17%)
Mar 10, 2017	47.11	47.12	46.57	46.81	731,835	-0.04(-0.08%)
Mar 09, 2017	46.91	47.18	46.69	46.84	616,293	-0.02(-0.05%)
Mar 08, 2017	47.29	47.42	46.83	46.86	562,016	-0.18(-0.37%)
Mar 07, 2017	47.10	47.18	46.96	47.04	352,349	-0.13(-0.28%)
Mar 06, 2017	47.24	47.28	47.00	47.17	957,903	-0.27(-0.57%)
Mar 03, 2017	47.36	47.52	47.25	47.44	566,682	+0.10(+0.20%)
Mar 02, 2017	48.01	48.01	47.32	47.35	592,892	-0.55(-1.15%)
Mar 01, 2017	47.68	48.05	47.55	47.90	1,162,578	+0.96(+2.04%)
Feb 28, 2017	46.93	47.03	46.79	46.94	1,082,147	-0.15(-0.32%)
Feb 27, 2017	46.89	47.15	46.89	47.09	959,640	+0.19(+0.40%)
Feb 24, 2017	46.70	46.90	46.70	46.90	523,255	-0.21(-0.44%)
Feb 23, 2017	47.12	47.12	46.81	47.10	436,009	+0.10(+0.21%)
Feb 22, 2017	46.89	47.05	46.83	47.01	542,622	+0.00(+0.01%)
Feb 21, 2017	46.88	47.03	46.81	47.00	732,219	+0.31(+0.66%)
Feb 17, 2017		46.70	46.70	46.70	0	-0.01(-0.03%)
Feb 16, 2017	46.71	46.77	46.48	46.71	552,383	-0.00(-0.01%)
Feb 15, 2017	46.56	46.77	46.34	46.71	1,635,372	+0.25(+0.55%)
Feb 14, 2017	46.12	46.49	45.98	46.46	886,637	+0.36(+0.78%)
Feb 13, 2017	45.87	46.27	45.84	46.10	638,669	+0.42(+0.92%)
Feb 10, 2017	45.68	45.78	45.54	45.68	682,132	+0.17(+0.37%)
Feb 09, 2017	45.02	45.56	45.12	45.51	2,964,405	+0.49(+1.08%)
Feb 08, 2017	45.15	45.15	44.86	45.02	817,031	-0.18(-0.40%)
Feb 07, 2017	45.48	45.51	45.17	45.20	712,167	-0.11(-0.25%)
Feb 06, 2017	45.29	45.54	45.26	45.32	634,079	-0.15(-0.34%)
Feb 03, 2017	45.28	45.51	45.12	45.47	1,316,698	+0.79(+1.77%)
Feb 02, 2017	44.59	44.83	44.42	44.68	559,959	-0.04(-0.08%)

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.