Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.92	46.14	45.80	46.02	11,761	+0.55(+1.20%)
Apr 27, 2017	45.53	45.53	45.47	45.47	558	-0.05(-0.11%)
Apr 26, 2017	45.63	45.63	45.52	45.52	447	-0.17(-0.36%)
Apr 25, 2017	45.69	45.69	45.69	45.69	192	+0.30(+0.65%)
Apr 24, 2017	45.78	45.78	45.39	45.39	981	+0.03(+0.07%)
Apr 21, 2017	45.54	45.54	45.34	45.36	4,232	-0.26(-0.57%)
Apr 20, 2017	45.51	45.62	45.45	45.62	2,859	+0.70(+1.55%)
Apr 19, 2017	44.92	44.92	44.92	44.92	218	-0.77(-1.69%)
Apr 18, 2017	45.76	45.89	45.29	45.69	8,161	-0.78(-1.67%)
Apr 17, 2017	46.12	46.47	46.12	46.47	5,238	+0.61(+1.33%)
Apr 13, 2017	45.83	45.86	45.83	45.86	390	+0.22(+0.48%)
Apr 12, 2017	45.89	45.89	45.64	45.64	301	+0.09(+0.19%)
Apr 11, 2017	45.55	45.55	45.55	45.55	219	-0.17(-0.37%)
Apr 10, 2017	45.72	45.72	45.72	45.72	2,374	+0.36(+0.80%)
Apr 06, 2017		45.36	45.36	45.36	189	-0.35(-0.77%)
Apr 05, 2017	45.59	45.71	45.59	45.71	6,562	+0.57(+1.27%)
Apr 04, 2017	45.21	45.21	45.13	45.13	610	-0.26(-0.58%)
Mar 31, 2017		45.40	45.40	45.40	48	+0.03(+0.06%)
Mar 30, 2017	45.31	45.37	45.31	45.37	1,347	+0.73(+1.64%)
Mar 28, 2017		44.64	44.64	44.64	1,212	+0.03(+0.08%)
Mar 27, 2017	44.55	44.61	44.55	44.61	1,599	+0.47(+1.06%)
Mar 24, 2017	44.40	44.40	44.14	44.14	1,193	-0.23(-0.53%)
Mar 23, 2017	44.37	44.37	44.37	44.37	2,742	+0.85(+1.95%)
Mar 21, 2017		43.52	43.52	43.52	1,677	-0.32(-0.73%)
Mar 20, 2017	43.84	43.84	43.84	43.84	123	-0.94(-2.09%)
Mar 17, 2017	44.77	44.77	44.77	44.77	3,941	+0.07(+0.16%)
Mar 16, 2017	44.70	44.70	44.70	44.70	210	+1.44(+3.32%)
Mar 15, 2017	43.00	43.28	42.80	43.26	6,725	-3.04(-6.56%)
Mar 13, 2017		46.30	46.30	46.30	61	+0.89(+1.97%)
Mar 10, 2017	45.41	45.41	45.41	45.41	183	-0.20(-0.45%)
Mar 09, 2017	45.62	45.62	45.62	45.62	340	-0.45(-0.99%)
Mar 08, 2017	46.07	46.07	46.07	46.07	317	-0.12(-0.25%)
Mar 07, 2017	46.51	46.51	46.19	46.19	6,140	-0.90(-1.92%)
Mar 06, 2017	46.39	47.16	46.39	47.09	5,812	+0.59(+1.28%)
Mar 03, 2017	46.50	46.50	46.50	46.50	225	-0.07(-0.16%)
Mar 02, 2017	46.17	46.57	45.78	46.57	4,771	+0.52(+1.12%)
Mar 01, 2017	44.92	46.16	44.92	46.05	5,807	+1.15(+2.56%)
Feb 28, 2017	45.68	45.68	44.89	44.90	5,369	-0.55(-1.21%)
Feb 27, 2017	45.97	45.97	45.45	45.45	7,280	-2.15(-4.51%)
Feb 22, 2017		47.60	47.60	47.60	150	+0.00(+0.00%)
Feb 21, 2017	47.22	47.60	47.22	47.60	3,080	+0.69(+1.47%)
Feb 17, 2017		46.91	46.91	46.91	0	-0.72(-1.51%)
Feb 14, 2017		47.63	47.63	47.63	197	-0.26(-0.55%)
Feb 13, 2017	48.04	48.04	47.77	47.89	2,375	+0.82(+1.75%)
Feb 10, 2017	46.82	47.07	46.72	47.07	2,316	+0.82(+1.77%)
Feb 09, 2017	46.25	46.25	46.25	46.25	207	+0.22(+0.49%)
Feb 08, 2017	46.13	46.13	46.03	46.03	1,205	+0.93(+2.05%)
Feb 07, 2017	44.75	45.10	44.75	45.10	724	-0.29(-0.64%)
Feb 06, 2017	46.06	46.06	45.39	45.39	41,885	-0.73(-1.58%)
Feb 03, 2017	46.12	46.12	46.12	46.12	387	+0.39(+0.85%)
Feb 02, 2017	45.90	45.90	45.73	45.73	232	+0.39(+0.86%)

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.