Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.86	47.72	44.07	44.43	773,535	-4.26(-8.75%)
Apr 27, 2017	48.56	48.80	48.33	48.69	158,933	+0.14(+0.28%)
Apr 26, 2017	48.54	48.99	48.15	48.55	92,910	+0.27(+0.55%)
Apr 25, 2017	49.06	49.17	48.20	48.28	87,145	-0.35(-0.71%)
Apr 24, 2017	48.68	49.13	48.54	48.63	95,086	+0.39(+0.82%)
Apr 21, 2017	48.10	48.39	47.75	48.23	103,984	+0.07(+0.14%)
Apr 20, 2017	47.58	48.20	46.90	48.17	59,183	+0.78(+1.64%)
Apr 19, 2017	46.98	47.78	46.98	47.39	71,428	+0.54(+1.16%)
Apr 18, 2017	46.58	47.05	46.04	46.84	52,647	+0.02(+0.04%)
Apr 17, 2017	46.08	47.48	46.07	46.82	148,462	+0.94(+2.04%)
Apr 13, 2017	46.37	46.49	45.66	45.89	71,044	-0.53(-1.15%)
Apr 12, 2017		47.14	45.93	46.42	99,738	-0.73(-1.55%)
Apr 11, 2017	46.72	47.35	46.72	47.15	63,320	+0.37(+0.80%)
Apr 10, 2017	46.93	47.46	46.41	46.77	66,638	-0.02(-0.04%)
Apr 07, 2017	46.39	46.86	46.12	46.79	82,728	+0.11(+0.23%)
Apr 06, 2017	46.72	46.75	46.00	46.69	67,661	+0.03(+0.06%)
Apr 05, 2017	47.04	47.47	46.23	46.66	135,855	-0.10(-0.21%)
Apr 04, 2017	47.93	48.39	46.28	46.75	85,973	-1.15(-2.41%)
Apr 03, 2017	48.00	48.21	47.64	47.91	128,019	+0.06(+0.12%)
Mar 31, 2017	47.60	48.29	47.45	47.85	96,860	+0.17(+0.35%)
Mar 30, 2017	48.10	48.56	47.22	47.68	184,957	-0.36(-0.74%)
Mar 29, 2017	47.48	48.15	47.10	48.04	80,449	+0.47(+1.00%)
Mar 28, 2017	47.49	47.85	47.03	47.56	104,517	-0.07(-0.14%)
Mar 27, 2017	46.92	47.78	46.70	47.63	88,083	+0.20(+0.42%)
Mar 24, 2017	47.54	48.17	47.02	47.44	141,178	-0.01(-0.02%)
Mar 23, 2017	47.79	47.81	45.58	47.45	127,600	-0.36(-0.74%)
Mar 22, 2017	46.96	47.85	46.86	47.80	99,737	+0.69(+1.47%)
Mar 21, 2017	48.70	48.89	47.07	47.11	46,494	-1.39(-2.87%)
Mar 20, 2017	48.62	48.72	48.15	48.50	56,200	-0.17(-0.34%)
Mar 17, 2017	48.16	48.85	48.16	48.67	229,680	+0.30(+0.61%)
Mar 16, 2017	48.28	48.50	47.86	48.37	58,369	+0.15(+0.31%)
Mar 15, 2017	48.31	48.47	47.97	48.22	105,717	+0.15(+0.31%)
Mar 14, 2017	48.38	48.81	47.98	48.08	74,213	-0.44(-0.92%)
Mar 13, 2017	48.09	48.88	48.09	48.52	59,874	+0.15(+0.32%)
Mar 10, 2017	48.52	48.53	47.90	48.37	70,461	+0.13(+0.28%)
Mar 09, 2017	48.39	48.68	47.89	48.23	76,040	-0.20(-0.41%)
Mar 08, 2017	48.93	48.93	48.22	48.43	72,993	-0.38(-0.79%)
Mar 07, 2017	48.87	48.93	47.86	48.82	65,031	+0.01(+0.02%)
Mar 06, 2017	48.53	49.46	48.28	48.81	98,694	+0.21(+0.43%)
Mar 03, 2017	48.98	49.38	48.20	48.60	59,369	-0.52(-1.06%)
Mar 02, 2017	49.75	49.75	49.09	49.12	94,266	-0.58(-1.17%)
Mar 01, 2017	49.64	49.93	49.18	49.70	99,562	+0.52(+1.06%)
Feb 28, 2017	50.40	50.51	48.85	49.18	162,594	-1.23(-2.45%)
Feb 27, 2017	48.93	50.59	48.64	50.41	187,462	+1.47(+3.00%)
Feb 24, 2017	48.12	49.10	47.45	48.94	82,487	+0.48(+0.99%)
Feb 23, 2017	48.93	48.93	48.09	48.46	117,371	-0.53(-1.08%)
Feb 22, 2017	49.31	49.65	48.77	48.99	69,446	-0.31(-0.64%)
Feb 21, 2017	49.08	49.70	49.08	49.31	86,697	+0.45(+0.93%)
Feb 17, 2017		48.86	48.86	48.86	0	+0.60(+1.24%)
Feb 16, 2017	48.29	48.29	47.82	48.26	95,852	-0.07(-0.14%)
Feb 15, 2017	48.10	48.59	48.10	48.33	209,776	+0.03(+0.06%)
Feb 14, 2017	48.45	48.94	47.49	48.30	309,897	-0.29(-0.59%)
Feb 13, 2017	49.39	49.67	48.50	48.58	120,904	-0.87(-1.75%)
Feb 10, 2017	49.54	49.77	48.99	49.45	191,574	-0.03(-0.06%)
Feb 09, 2017	49.20	49.55	48.97	49.48	146,521	+0.34(+0.70%)
Feb 08, 2017	49.59	49.66	48.64	49.13	220,921	-0.67(-1.34%)
Feb 07, 2017	50.35	50.75	49.55	49.80	147,931	-0.43(-0.86%)
Feb 06, 2017	50.39	51.01	49.82	50.23	111,381	-0.34(-0.68%)
Feb 03, 2017	50.49	50.83	49.51	50.58	89,500	+0.46(+0.92%)
Feb 02, 2017	49.85	50.39	49.79	50.12	108,951	-0.11(-0.22%)

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.