Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.45	44.80	41.83	42.00	6,636	-2.10(-4.76%)
Apr 27, 2017	44.80	44.80	42.35	44.10	7,822	-1.00(-2.21%)
Apr 26, 2017	46.55	46.90	44.80	45.10	2,828	-1.80(-3.84%)
Apr 25, 2017	47.25	47.25	44.80	46.90	4,357	+0.35(+0.75%)
Apr 24, 2017	46.90	47.25	46.20	46.55	558	+0.00(+0.00%)
Apr 21, 2017	47.25	47.25	45.15	46.55	993	-1.05(-2.21%)
Apr 20, 2017	46.90	51.45	46.90	47.60	6,537	+0.35(+0.74%)
Apr 19, 2017	45.50	47.25	44.80	47.25	746	-1.05(-2.17%)
Apr 18, 2017	47.25	48.30	44.45	48.30	1,875	-0.35(-0.72%)
Apr 17, 2017	46.55	49.00	43.75	48.65	2,096	+1.40(+2.96%)
Apr 13, 2017	46.55	47.25	46.20	47.25	1,241	+0.70(+1.50%)
Apr 12, 2017	46.55	46.55	45.60	46.55	289	+0.35(+0.76%)
Apr 11, 2017	45.50	46.20	44.90	46.20	667	+0.70(+1.54%)
Apr 10, 2017	45.15	45.50	45.15	45.50	46	+0.35(+0.78%)
Apr 07, 2017	44.45	45.50	44.45	45.15	276	+1.40(+3.20%)
Apr 06, 2017	43.40	44.45	43.13	43.75	2,443	-0.70(-1.57%)
Apr 05, 2017	43.75	46.55	42.84	44.45	802	+1.05(+2.42%)
Apr 04, 2017	45.50	46.55	43.40	43.40	4,047	-1.75(-3.88%)
Apr 03, 2017	46.20	46.90	45.15	45.15	1,345	-1.05(-2.27%)
Mar 31, 2017	46.20	46.55	46.20	46.20	1,395	+0.00(+0.00%)
Mar 30, 2017	46.20	47.60	46.20	46.20	3,102	-0.19(-0.40%)
Mar 29, 2017	46.20	47.60	46.20	46.39	2,767	+0.54(+1.17%)
Mar 28, 2017	45.72	45.85	45.15	45.85	540	+0.52(+1.16%)
Mar 27, 2017	45.85	45.85	43.10	45.33	1,408	+0.53(+1.17%)
Mar 24, 2017	45.50	45.50	44.10	44.80	3,477	-1.93(-4.12%)
Mar 23, 2017	43.40	46.90	43.40	46.73	7,335	+3.68(+8.54%)
Mar 22, 2017	41.65	43.75	41.65	43.05	3,057	+0.70(+1.65%)
Mar 21, 2017	42.00	42.35	40.95	42.35	1,826	+0.35(+0.83%)
Mar 20, 2017	41.30	42.35	41.30	42.00	2,696	+0.35(+0.84%)
Mar 17, 2017	40.25	41.65	38.85	41.65	3,562	+1.40(+3.48%)
Mar 16, 2017	41.65	41.65	40.25	40.25	1,596	-1.40(-3.36%)
Mar 15, 2017	42.70	42.70	41.30	41.65	1,720	-0.70(-1.65%)
Mar 14, 2017	42.00	42.70	42.00	42.35	212	+0.00(+0.00%)
Mar 13, 2017	42.35	42.70	42.00	42.35	401	-0.35(-0.82%)
Mar 10, 2017	42.70	43.40	42.00	42.70	1,455	+0.00(+0.00%)
Mar 09, 2017	44.45	44.45	42.35	42.70	730	-0.35(-0.81%)
Mar 08, 2017	42.35	43.75	41.30	43.05	7,537	+0.00(+0.00%)
Mar 07, 2017	44.80	44.80	41.30	43.05	8,766	-1.05(-2.38%)
Mar 06, 2017	43.40	44.45	42.66	44.10	8,341	+0.70(+1.61%)
Mar 03, 2017	44.10	44.66	42.00	43.40	6,603	-0.35(-0.80%)
Mar 02, 2017	41.65	44.80	41.65	43.75	19,709	+2.10(+5.04%)
Mar 01, 2017	40.60	41.65	40.60	41.65	2,629	+0.00(+0.00%)
Feb 28, 2017	41.30	41.65	40.95	41.65	1,001	+0.71(+1.73%)
Feb 27, 2017	41.64	41.64	40.60	40.94	656	-0.01(-0.02%)
Feb 24, 2017	40.61	42.00	40.60	40.95	598	-1.05(-2.50%)
Feb 23, 2017	41.65	42.00	39.90	42.00	3,177	+0.35(+0.84%)
Feb 22, 2017	43.05	43.05	39.90	41.65	5,437	-1.40(-3.25%)
Feb 21, 2017	46.20	47.27	43.05	43.05	4,298	-0.35(-0.81%)
Feb 17, 2017		43.40	43.40	43.40	0	+0.70(+1.64%)
Feb 16, 2017	42.70	43.75	42.00	42.70	2,591	-0.35(-0.81%)
Feb 15, 2017	44.10	44.10	42.35	43.05	3,877	-0.35(-0.81%)
Feb 14, 2017	42.70	43.75	42.70	43.40	4,059	+1.40(+3.33%)
Feb 13, 2017	42.35	43.40	41.30	42.00	3,655	-0.35(-0.83%)
Feb 10, 2017	42.00	42.70	41.30	42.35	1,677	+0.70(+1.68%)
Feb 09, 2017	42.00	43.16	40.98	41.65	2,057	+0.00(+0.00%)
Feb 08, 2017	41.65	42.00	41.30	41.65	3,799	+0.17(+0.42%)
Feb 07, 2017	41.94	42.00	39.55	41.48	10,166	-0.17(-0.42%)
Feb 06, 2017	43.40	43.74	41.65	41.65	2,173	-1.05(-2.46%)
Feb 03, 2017	40.95	43.40	40.95	42.70	6,207	+1.05(+2.52%)
Feb 02, 2017	42.70	42.73	39.55	41.65	3,912	-0.70(-1.65%)

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.