Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.54	50.70	49.97	50.27	4,860,210	-0.18(-0.35%)
Apr 27, 2017	49.20	51.00	48.83	50.44	9,239,840	-0.05(-0.10%)
Apr 26, 2017	50.79	50.79	50.04	50.50	9,205,871	+0.67(+1.35%)
Apr 25, 2017	49.33	50.12	49.28	49.82	4,308,867	+0.70(+1.42%)
Apr 24, 2017	49.29	49.42	48.73	49.12	3,452,604	+0.23(+0.47%)
Apr 21, 2017	49.23	49.23	48.54	48.89	3,195,310	-0.33(-0.68%)
Apr 20, 2017	48.65	49.37	48.44	49.23	4,250,659	+0.92(+1.91%)
Apr 19, 2017	48.42	48.47	47.99	48.31	3,094,726	-0.15(-0.32%)
Apr 18, 2017	47.85	48.61	47.78	48.46	3,721,213	+0.37(+0.76%)
Apr 17, 2017	47.67	48.37	47.50	48.09	3,549,810	+0.46(+0.97%)
Apr 13, 2017	48.14	48.51	47.47	47.63	2,950,014	-0.52(-1.08%)
Apr 12, 2017	47.94	48.34	47.82	48.15	3,139,019	+0.31(+0.64%)
Apr 11, 2017	47.46	47.96	47.22	47.85	3,366,035	+0.50(+1.06%)
Apr 10, 2017	47.94	47.96	47.02	47.34	5,745,885	-0.55(-1.14%)
Apr 07, 2017	48.19	48.48	47.75	47.89	3,675,770	-0.41(-0.85%)
Apr 06, 2017	47.89	48.61	47.84	48.30	3,240,778	+0.43(+0.91%)
Apr 05, 2017	48.54	48.85	47.80	47.86	4,204,737	-0.43(-0.88%)
Apr 04, 2017	48.54	48.62	48.05	48.29	3,390,800	-0.43(-0.89%)
Apr 03, 2017	49.40	49.83	48.42	48.72	7,650,971	+0.09(+0.19%)
Mar 31, 2017	48.37	48.76	48.22	48.63	2,316,379	+0.03(+0.07%)
Mar 30, 2017	48.83	49.03	48.57	48.60	2,898,190	-0.19(-0.38%)
Mar 29, 2017	48.33	48.86	48.31	48.78	3,328,384	+0.27(+0.56%)
Mar 28, 2017	48.27	48.95	48.19	48.51	3,503,821	+0.26(+0.53%)
Mar 27, 2017	46.89	48.53	46.62	48.25	3,874,605	+0.86(+1.82%)
Mar 24, 2017	47.69	47.69	47.06	47.39	2,346,577	+0.03(+0.05%)
Mar 23, 2017	47.55	47.81	47.29	47.37	3,062,774	-0.23(-0.48%)
Mar 22, 2017	47.50	47.93	47.40	47.60	3,519,135	-0.05(-0.11%)
Mar 21, 2017	48.27	49.00	47.55	47.65	5,093,926	-0.60(-1.25%)
Mar 20, 2017	48.36	48.73	48.06	48.25	6,745,177	+0.16(+0.33%)
Mar 17, 2017	47.67	48.37	47.46	48.09	6,518,943	+0.55(+1.15%)
Mar 16, 2017	47.12	47.73	46.43	47.55	6,848,645	+0.35(+0.75%)
Mar 15, 2017	46.86	47.35	46.53	47.19	4,282,845	+0.45(+0.97%)
Mar 14, 2017	46.40	47.17	46.27	46.74	4,405,454	+0.33(+0.71%)
Mar 13, 2017	45.76	46.64	45.75	46.41	4,709,305	+0.81(+1.77%)
Mar 10, 2017	45.40	45.81	45.39	45.60	3,069,743	+0.39(+0.86%)
Mar 09, 2017	45.39	45.60	44.91	45.22	2,905,971	-0.19(-0.43%)
Mar 08, 2017	45.66	45.95	45.39	45.41	2,703,579	-0.27(-0.59%)
Mar 07, 2017	45.64	45.73	45.30	45.68	3,881,033	-0.01(-0.02%)
Mar 06, 2017	45.18	45.87	45.16	45.69	3,535,802	+0.40(+0.87%)
Mar 03, 2017	45.03	45.35	44.65	45.29	3,775,321	+0.15(+0.34%)
Mar 02, 2017	46.19	46.19	44.85	45.14	6,018,822	-1.09(-2.37%)
Mar 01, 2017	45.97	46.55	45.79	46.24	9,147,669	+1.69(+3.80%)
Feb 28, 2017	44.51	44.92	44.42	44.54	3,663,450	+0.03(+0.08%)
Feb 27, 2017	43.89	44.57	43.66	44.51	4,116,865	+0.62(+1.42%)
Feb 24, 2017	43.33	43.91	43.20	43.89	2,891,290	+0.34(+0.77%)
Feb 23, 2017	43.81	44.05	43.49	43.55	2,867,973	-0.17(-0.38%)
Feb 22, 2017	43.78	43.92	43.48	43.72	2,506,378	-0.06(-0.13%)
Feb 21, 2017	43.91	44.00	43.60	43.78	2,699,723	+0.01(+0.02%)
Feb 17, 2017		43.77	43.77	43.77	0	-0.40(-0.91%)
Feb 16, 2017	44.67	44.67	43.85	44.17	5,563,242	-0.41(-0.92%)
Feb 15, 2017	44.67	44.79	44.36	44.59	3,175,324	-0.05(-0.11%)
Feb 14, 2017	45.26	45.64	44.40	44.64	3,997,184	-0.08(-0.19%)
Feb 13, 2017	44.46	44.88	44.29	44.72	3,438,878	+0.35(+0.80%)
Feb 10, 2017	44.81	44.85	44.29	44.37	2,827,156	-0.16(-0.36%)
Feb 09, 2017	43.86	44.82	43.91	44.53	6,162,309	+0.66(+1.52%)
Feb 08, 2017	43.59	44.05	43.43	43.86	3,462,143	+0.17(+0.38%)
Feb 07, 2017	43.69	43.75	43.33	43.69	3,386,291	-0.03(-0.08%)
Feb 06, 2017	43.89	44.12	43.60	43.73	2,922,183	+0.14(+0.33%)
Feb 03, 2017	43.66	43.96	43.50	43.59	4,327,168	+0.10(+0.23%)
Feb 02, 2017	43.54	43.70	43.37	43.48	4,690,284	-0.05(-0.12%)

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.