Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.22	45.27	44.80	44.93	602,524	-0.42(-0.93%)
Apr 27, 2017	45.31	45.50	45.07	45.35	483,007	+0.11(+0.24%)
Apr 26, 2017	45.69	45.70	45.24	45.24	393,126	-0.41(-0.90%)
Apr 25, 2017	45.50	45.88	45.21	45.65	419,542	+0.37(+0.83%)
Apr 24, 2017	44.78	45.36	44.75	45.28	529,002	+0.91(+2.06%)
Apr 21, 2017	44.67	44.72	44.23	44.36	529,376	-0.16(-0.35%)
Apr 20, 2017	44.04	44.57	43.89	44.52	531,917	+0.64(+1.46%)
Apr 19, 2017	44.16	44.22	43.62	43.88	560,870	-0.21(-0.48%)
Apr 18, 2017	43.95	44.12	43.81	44.09	567,985	-0.04(-0.08%)
Apr 17, 2017	43.77	44.17	43.69	44.13	381,289	+0.47(+1.07%)
Apr 13, 2017	43.96	44.21	43.60	43.66	547,205	-0.09(-0.21%)
Apr 12, 2017	44.19	44.22	43.57	43.75	806,789	-0.57(-1.28%)
Apr 11, 2017	43.99	44.39	43.77	44.32	525,735	+0.28(+0.64%)
Apr 10, 2017	43.91	44.13	43.79	44.04	559,489	+0.10(+0.23%)
Apr 07, 2017	44.09	44.09	43.59	43.93	581,977	+0.12(+0.27%)
Apr 06, 2017	43.52	44.04	43.37	43.82	710,155	+0.32(+0.74%)
Apr 05, 2017	43.58	44.19	43.33	43.50	1,460,510	+0.15(+0.34%)
Apr 04, 2017	43.01	43.51	43.01	43.35	721,339	+0.22(+0.51%)
Apr 03, 2017	43.57	43.80	42.99	43.13	704,526	-0.37(-0.84%)
Mar 31, 2017	43.79	44.06	43.50	43.50	617,141	-0.46(-1.04%)
Mar 30, 2017	43.43	44.03	43.43	43.95	536,362	+0.51(+1.18%)
Mar 29, 2017	43.49	43.62	43.36	43.44	621,329	-0.09(-0.21%)
Mar 28, 2017	43.12	43.71	43.05	43.53	479,701	+0.36(+0.83%)
Mar 27, 2017	43.00	43.23	42.55	43.18	560,091	-0.25(-0.57%)
Mar 24, 2017	43.72	43.90	43.42	43.42	622,570	-0.35(-0.79%)
Mar 23, 2017	43.64	43.92	43.44	43.77	916,938	+0.15(+0.34%)
Mar 22, 2017	43.05	43.72	43.05	43.62	1,018,739	+0.55(+1.27%)
Mar 21, 2017	43.59	44.88	43.06	43.08	1,659,607	+0.27(+0.62%)
Mar 20, 2017	42.93	43.19	42.74	42.81	617,131	-0.14(-0.32%)
Mar 17, 2017	42.85	43.19	42.66	42.95	1,296,882	+0.25(+0.58%)
Mar 16, 2017	43.02	43.02	42.62	42.70	626,193	-0.16(-0.36%)
Mar 15, 2017	42.48	43.12	42.46	42.86	871,555	+0.43(+1.01%)
Mar 14, 2017	42.27	42.45	42.03	42.43	713,860	+0.00(+0.00%)
Mar 13, 2017	42.12	42.52	42.05	42.43	705,893	+0.28(+0.67%)
Mar 10, 2017	42.48	42.92	42.00	42.14	1,083,125	-0.20(-0.47%)
Mar 09, 2017	41.98	42.35	41.63	42.34	1,458,442	+0.29(+0.70%)
Mar 08, 2017	42.87	43.07	41.98	42.05	1,487,728	-0.94(-2.19%)
Mar 07, 2017	43.29	43.45	42.85	42.99	2,237,258	-0.48(-1.11%)
Mar 06, 2017	43.30	43.51	42.89	43.48	1,466,435	-0.11(-0.25%)
Mar 03, 2017	43.18	44.04	43.14	43.59	1,885,354	+0.36(+0.82%)
Mar 02, 2017	43.64	44.07	43.18	43.23	1,694,715	-0.56(-1.27%)
Mar 01, 2017	42.93	43.82	42.72	43.79	2,143,321	+1.43(+3.38%)
Feb 28, 2017	40.59	44.11	40.59	42.35	4,602,934	+3.37(+8.63%)
Feb 27, 2017	38.56	39.45	38.55	38.99	2,140,788	+0.32(+0.83%)
Feb 24, 2017	38.51	38.75	38.29	38.67	1,110,433	-0.01(-0.02%)
Feb 23, 2017	38.82	38.97	38.29	38.68	834,773	-0.07(-0.19%)
Feb 22, 2017	38.66	38.95	38.51	38.75	1,218,988	+0.03(+0.07%)
Feb 21, 2017	38.52	38.95	38.37	38.73	1,103,116	+0.20(+0.52%)
Feb 17, 2017		38.52	38.52	38.52	0	-0.17(-0.45%)
Feb 16, 2017	38.69	38.85	38.35	38.70	503,889	+0.05(+0.12%)
Feb 15, 2017	38.31	38.68	38.29	38.65	554,089	+0.25(+0.64%)
Feb 14, 2017	38.48	38.52	38.22	38.41	568,814	-0.16(-0.43%)
Feb 13, 2017	38.52	39.02	38.40	38.57	1,196,504	+0.29(+0.76%)
Feb 10, 2017	38.43	38.43	38.02	38.28	521,946	+0.06(+0.17%)
Feb 09, 2017	38.10	38.49	38.09	38.21	609,733	+0.12(+0.31%)
Feb 08, 2017	37.82	38.13	37.74	38.10	561,159	+0.12(+0.31%)
Feb 07, 2017	38.08	38.17	37.90	37.98	767,633	-0.08(-0.22%)
Feb 06, 2017	38.08	38.14	37.90	38.06	543,129	+0.01(+0.02%)
Feb 03, 2017	37.96	38.15	37.90	38.05	432,053	+0.18(+0.48%)
Feb 02, 2017	37.77	38.00	37.74	37.87	789,460	-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.