Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.29	47.26	46.03	46.58	578,881	+0.58(+1.26%)
Apr 27, 2017	46.76	47.25	45.72	46.00	380,977	-0.75(-1.60%)
Apr 26, 2017	46.32	47.09	45.53	46.75	211,622	+0.35(+0.75%)
Apr 25, 2017	46.81	47.17	46.33	46.40	344,478	-0.09(-0.19%)
Apr 24, 2017	45.52	46.98	45.52	46.49	439,552	+1.37(+3.04%)
Apr 21, 2017	46.00	46.50	45.06	45.12	266,255	-0.88(-1.91%)
Apr 20, 2017	46.93	47.40	45.73	46.00	259,607	-0.76(-1.63%)
Apr 19, 2017	45.78	47.11	45.01	46.76	305,175	+1.25(+2.75%)
Apr 18, 2017	45.71	46.01	42.82	45.51	172,029	-0.57(-1.24%)
Apr 17, 2017	45.46	46.09	44.67	46.08	158,891	+0.49(+1.07%)
Apr 13, 2017	42.67	45.75	42.44	45.59	458,802	+2.81(+6.57%)
Apr 12, 2017	42.61	43.28	42.45	42.78	290,480	+0.12(+0.28%)
Apr 11, 2017	44.25	44.74	42.14	42.66	622,166	-1.68(-3.79%)
Apr 10, 2017	44.62	45.80	44.18	44.34	258,708	-0.42(-0.94%)
Apr 07, 2017	44.61	46.20	44.41	44.76	936,019	+0.20(+0.45%)
Apr 06, 2017	42.65	44.73	42.57	44.56	535,624	+1.95(+4.58%)
Apr 05, 2017	42.10	43.50	42.00	42.61	568,487	+0.63(+1.50%)
Apr 04, 2017	40.19	41.99	39.95	41.98	875,326	+1.84(+4.58%)
Apr 03, 2017	40.07	41.27	40.07	40.14	681,026	+0.15(+0.38%)
Mar 31, 2017	39.99	40.95	39.51	39.99	1,120,257	+0.37(+0.93%)
Mar 30, 2017	41.75	42.09	39.00	39.62	4,393,244	-1.62(-3.93%)
Mar 29, 2017	41.30	41.37	39.72	41.24	611,074	-1.07(-2.53%)
Mar 28, 2017	44.25	44.54	41.59	42.31	258,929	-1.70(-3.86%)
Mar 27, 2017	43.17	44.32	42.29	44.01	306,457	+0.05(+0.11%)
Mar 24, 2017	41.16	44.11	41.16	43.96	291,843	+2.95(+7.19%)
Mar 23, 2017	41.22	41.56	40.44	41.01	274,139	-0.03(-0.07%)
Mar 22, 2017	41.07	41.67	40.40	41.04	370,277	+0.16(+0.39%)
Mar 21, 2017	41.45	41.78	40.28	40.88	347,477	-0.53(-1.28%)
Mar 20, 2017	41.35	41.54	40.39	41.41	283,990	+0.05(+0.12%)
Mar 17, 2017	40.31	41.71	39.29	41.36	505,554	+0.62(+1.52%)
Mar 16, 2017	42.00	42.18	40.34	40.74	358,040	-1.26(-3.00%)
Mar 15, 2017	40.22	42.42	39.87	42.00	463,716	+2.00(+5.00%)
Mar 14, 2017	41.23	41.23	39.68	40.00	564,061	-1.34(-3.24%)
Mar 13, 2017	40.53	41.60	40.24	41.34	1,039,833	+2.02(+5.14%)
Mar 10, 2017	37.16	39.78	36.25	39.32	759,002	+3.09(+8.53%)
Mar 09, 2017	35.13	37.51	32.43	36.23	895,364	+1.44(+4.14%)
Mar 08, 2017	34.42	35.14	33.86	34.79	206,738	+0.53(+1.55%)
Mar 07, 2017	34.87	35.25	34.05	34.26	155,664	-0.93(-2.64%)
Mar 06, 2017	34.91	35.92	34.38	35.19	173,891	+0.07(+0.20%)
Mar 03, 2017	35.14	35.61	34.49	35.12	668,657	+0.01(+0.03%)
Mar 02, 2017	34.89	35.49	34.57	35.11	281,977	+0.13(+0.37%)
Mar 01, 2017	35.79	35.95	34.81	34.98	453,617	-0.20(-0.57%)
Feb 28, 2017	35.97	36.09	34.60	35.18	458,411	-1.34(-3.67%)
Feb 27, 2017	34.61	36.78	34.61	36.52	397,013	+1.88(+5.43%)
Feb 24, 2017	33.79	34.82	33.52	34.64	191,129	+0.27(+0.79%)
Feb 23, 2017	33.27	34.40	32.80	34.37	353,604	+1.07(+3.21%)
Feb 22, 2017	33.84	34.32	33.12	33.30	246,160	-0.55(-1.62%)
Feb 21, 2017	35.48	35.52	33.45	33.85	446,075	-1.66(-4.67%)
Feb 17, 2017		35.51	35.51	35.51	0	-0.54(-1.50%)
Feb 16, 2017	35.94	36.28	34.67	36.05	180,701	+0.18(+0.50%)
Feb 15, 2017	34.92	37.55	34.90	35.87	342,310	+1.52(+4.43%)
Feb 14, 2017	34.13	34.96	34.03	34.35	168,911	+0.04(+0.12%)
Feb 13, 2017	35.39	35.58	33.71	34.31	235,569	-0.86(-2.45%)
Feb 10, 2017	35.47	35.72	35.00	35.17	192,737	-0.27(-0.76%)
Feb 09, 2017	35.88	36.33	35.36	35.44	173,555	-0.41(-1.14%)
Feb 08, 2017	35.86	36.33	35.55	35.85	286,905	-0.04(-0.11%)
Feb 07, 2017	35.87	36.10	35.11	35.89	1,402,044	+0.05(+0.14%)
Feb 06, 2017	35.74	36.25	35.35	35.84	177,036	+0.06(+0.17%)
Feb 03, 2017	35.45	35.86	34.60	35.78	306,395	+0.73(+2.08%)
Feb 02, 2017	34.88	35.57	34.32	35.05	402,798	+0.09(+0.26%)

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.