Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.96	47.42	46.00	46.87	3,418,971	-0.08(-0.17%)
Apr 27, 2017		47.42	46.82	46.95	1,818,877	+0.08(+0.17%)
Apr 26, 2017	47.28	47.32	46.85	46.87	2,531,835	-0.49(-1.04%)
Apr 25, 2017	47.41	47.56	47.17	47.36	2,590,932	+0.04(+0.08%)
Apr 24, 2017	48.41	48.47	46.62	47.32	3,811,475	-0.84(-1.75%)
Apr 21, 2017	48.19	48.54	48.14	48.16	2,260,956	-0.12(-0.26%)
Apr 20, 2017	48.60	48.62	48.05	48.29	3,681,477	-0.34(-0.69%)
Apr 19, 2017	48.87	48.98	48.39	48.63	3,132,407	-0.28(-0.57%)
Apr 18, 2017	48.21	49.02	48.08	48.90	3,041,723	+0.70(+1.44%)
Apr 17, 2017	47.83	48.21	47.67	48.21	1,739,945	+0.57(+1.20%)
Apr 13, 2017	47.91	48.18	47.59	47.64	1,512,404	-0.42(-0.88%)
Apr 12, 2017	47.94	48.17	47.75	48.06	1,588,217	+0.12(+0.26%)
Apr 11, 2017	47.75	48.06	47.56	47.94	1,677,656	+0.23(+0.48%)
Apr 10, 2017	47.53	47.80	47.37	47.71	2,195,174	+0.21(+0.45%)
Apr 07, 2017	47.34	47.87	47.34	47.50	3,003,549	+0.12(+0.25%)
Apr 06, 2017	47.27	47.53	46.93	47.38	2,188,535	+0.10(+0.20%)
Apr 05, 2017	47.08	47.64	46.93	47.29	1,983,434	+0.29(+0.61%)
Apr 04, 2017	47.62	47.76	46.99	47.00	3,013,781	-0.67(-1.40%)
Apr 03, 2017	47.64	47.73	47.33	47.67	2,089,844	+0.04(+0.09%)
Mar 31, 2017	47.10	47.67	46.78	47.62	3,455,935	+0.40(+0.84%)
Mar 30, 2017	47.18	47.30	46.74	47.23	3,020,128	-0.12(-0.25%)
Mar 29, 2017	47.27	47.47	47.12	47.34	2,373,223	-0.02(-0.05%)
Mar 28, 2017	46.92	47.45	46.74	47.37	4,057,868	+0.45(+0.95%)
Mar 27, 2017	46.74	47.31	46.71	46.92	3,243,578	+0.18(+0.39%)
Mar 24, 2017	46.35	46.82	46.17	46.74	3,859,266	+0.45(+0.98%)
Mar 23, 2017	45.65	46.62	45.58	46.28	4,758,296	+0.56(+1.22%)
Mar 22, 2017	44.71	45.89	44.67	45.73	5,170,209	+1.23(+2.76%)
Mar 21, 2017	44.44	44.70	44.25	44.50	3,432,626	+0.18(+0.40%)
Mar 20, 2017	44.43	44.80	44.26	44.32	1,736,863	+0.01(+0.03%)
Mar 17, 2017	44.29	44.82	44.08	44.31	3,343,352	+0.04(+0.08%)
Mar 16, 2017	44.03	44.42	43.90	44.27	1,827,252	+0.19(+0.43%)
Mar 15, 2017	43.22	44.34	43.17	44.08	3,940,035	+0.62(+1.42%)
Mar 14, 2017	43.66	43.76	43.24	43.46	2,969,149	-0.27(-0.62%)
Mar 13, 2017	44.39	44.61	43.52	43.73	3,242,972	-0.56(-1.27%)
Mar 10, 2017	43.98	44.66	43.85	44.30	2,645,675	+0.31(+0.72%)
Mar 09, 2017	44.79	44.93	43.84	43.98	3,679,493	-0.76(-1.70%)
Mar 08, 2017	45.65	45.76	44.69	44.75	2,264,934	-1.14(-2.49%)
Mar 07, 2017	45.89	45.98	45.57	45.89	2,383,891	-0.03(-0.06%)
Mar 06, 2017	46.39	46.49	45.84	45.92	2,492,960	-0.70(-1.49%)
Mar 03, 2017	46.71	46.71	45.98	46.61	2,146,629	-0.34(-0.73%)
Mar 02, 2017	46.45	46.98	45.97	46.95	3,795,128	+0.50(+1.07%)
Mar 01, 2017	46.75	46.95	46.25	46.45	2,918,639	-0.61(-1.29%)
Feb 28, 2017	47.32	47.52	46.98	47.06	2,914,954	-0.26(-0.55%)
Feb 27, 2017	47.04	47.67	46.99	47.32	2,417,447	+0.31(+0.66%)
Feb 24, 2017	45.99	47.03	45.66	47.01	3,201,919	+1.07(+2.33%)
Feb 23, 2017	45.70	46.08	45.57	45.94	3,021,647	+0.56(+1.24%)
Feb 22, 2017	45.59	46.16	45.20	45.38	2,729,989	-0.06(-0.13%)
Feb 21, 2017	45.04	45.57	44.70	45.43	2,662,120	+0.46(+1.03%)
Feb 17, 2017		44.97	44.97	44.97	0	-0.30(-0.66%)
Feb 16, 2017	44.83	45.58	44.73	45.27	2,380,469	+0.64(+1.44%)
Feb 15, 2017	44.43	44.76	43.99	44.62	1,734,923	+0.03(+0.06%)
Feb 14, 2017	45.43	45.43	44.49	44.59	2,306,716	-0.84(-1.85%)
Feb 13, 2017	44.75	45.51	44.61	45.43	2,351,088	+0.75(+1.67%)
Feb 10, 2017	44.71	44.89	44.16	44.69	2,833,440	-0.02(-0.05%)
Feb 09, 2017	45.04	45.17	44.49	44.71	3,050,133	-0.33(-0.72%)
Feb 08, 2017	44.90	45.18	44.72	45.04	1,856,909	+0.32(+0.71%)
Feb 07, 2017	44.85	45.05	44.60	44.72	2,146,106	-0.13(-0.29%)
Feb 06, 2017	44.59	44.89	44.38	44.85	1,512,160	+0.25(+0.55%)
Feb 03, 2017	45.01	45.15	44.44	44.60	2,774,998	-0.05(-0.11%)
Feb 02, 2017	43.88	44.81	43.84	44.65	2,324,950	+0.78(+1.78%)

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.