Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.26	43.34	42.95	43.10	355,353	-0.07(-0.16%)
Apr 27, 2017	43.61	43.61	42.88	43.17	264,050	-0.21(-0.49%)
Apr 26, 2017	43.19	43.69	43.12	43.39	497,232	+0.21(+0.48%)
Apr 25, 2017	43.21	43.45	42.88	43.18	227,628	+0.04(+0.09%)
Apr 24, 2017	43.47	43.47	42.74	43.14	245,063	+0.15(+0.35%)
Apr 21, 2017	42.88	43.03	42.61	42.99	291,679	+0.12(+0.28%)
Apr 20, 2017	42.55	43.06	42.39	42.87	318,540	+0.53(+1.24%)
Apr 19, 2017	42.43	42.69	42.24	42.34	279,150	+0.15(+0.36%)
Apr 18, 2017	41.67	42.23	41.59	42.19	281,448	+0.46(+1.10%)
Apr 17, 2017	41.65	42.03	41.44	41.73	395,344	+0.11(+0.27%)
Apr 13, 2017	42.15	42.29	41.25	41.62	223,124	-0.69(-1.62%)
Apr 12, 2017	41.98	42.31	41.63	42.30	230,189	+0.21(+0.51%)
Apr 11, 2017	41.78	42.17	41.48	42.09	290,463	+0.34(+0.82%)
Apr 10, 2017	41.63	42.17	41.52	41.75	303,854	+0.11(+0.27%)
Apr 07, 2017	41.41	41.76	41.18	41.63	541,707	-0.11(-0.27%)
Apr 06, 2017	41.10	41.88	41.10	41.75	340,259	+0.76(+1.86%)
Apr 05, 2017	41.16	41.48	40.87	40.98	410,433	+0.02(+0.04%)
Apr 04, 2017	41.18	41.23	40.79	40.97	320,469	-0.06(-0.15%)
Apr 03, 2017	41.56	41.67	40.84	41.03	331,632	-0.46(-1.10%)
Mar 31, 2017	41.04	41.82	41.03	41.49	354,815	+0.32(+0.78%)
Mar 30, 2017	40.82	41.25	40.51	41.17	294,884	+0.47(+1.14%)
Mar 29, 2017	40.23	40.90	40.14	40.70	336,992	+0.28(+0.70%)
Mar 28, 2017	39.15	40.55	39.06	40.42	596,167	+1.33(+3.39%)
Mar 27, 2017	38.91	39.45	38.81	39.09	415,447	-0.06(-0.16%)
Mar 24, 2017	38.79	39.25	38.58	39.15	431,443	+0.45(+1.16%)
Mar 23, 2017	38.61	38.90	38.53	38.70	433,579	+0.14(+0.36%)
Mar 22, 2017	38.88	38.91	37.76	38.57	820,980	-0.40(-1.04%)
Mar 21, 2017	39.73	39.75	38.90	38.97	697,264	-0.75(-1.90%)
Mar 20, 2017	40.64	40.64	39.51	39.73	544,486	-0.79(-1.96%)
Mar 17, 2017	40.98	40.98	40.29	40.52	729,644	-0.29(-0.71%)
Mar 16, 2017	41.08	41.43	40.63	40.81	684,594	-0.24(-0.59%)
Mar 15, 2017	41.54	41.86	40.86	41.05	979,841	-0.51(-1.23%)
Mar 14, 2017	41.18	41.65	40.93	41.56	466,753	+0.32(+0.78%)
Mar 13, 2017	41.41	41.63	40.72	41.24	557,457	-0.23(-0.56%)
Mar 10, 2017	41.24	41.68	41.02	41.47	394,345	+0.42(+1.02%)
Mar 09, 2017	40.05	41.35	39.88	41.05	839,397	+1.04(+2.60%)
Mar 08, 2017	40.03	40.39	39.87	40.01	458,306	-0.08(-0.21%)
Mar 07, 2017	40.20	40.38	39.69	40.09	610,038	+0.16(+0.41%)
Mar 06, 2017	40.62	41.55	39.79	39.93	1,098,783	-0.13(-0.32%)
Mar 03, 2017	39.05	40.10	38.95	40.06	819,189	+1.00(+2.57%)
Mar 02, 2017	39.62	40.33	38.99	39.05	1,101,674	-0.56(-1.42%)
Mar 01, 2017	41.90	43.02	38.96	39.61	2,513,824	-5.18(-11.57%)
Feb 28, 2017	45.21	45.25	44.56	44.80	489,965	-0.31(-0.68%)
Feb 27, 2017	44.82	45.67	44.77	45.10	356,942	+0.28(+0.62%)
Feb 24, 2017	44.41	44.83	43.55	44.83	560,903	+0.28(+0.64%)
Feb 23, 2017	45.01	45.24	44.45	44.54	786,525	-0.19(-0.42%)
Feb 22, 2017	46.20	46.20	44.55	44.73	732,222	-1.48(-3.19%)
Feb 21, 2017	45.06	47.28	45.06	46.20	1,753,491	+1.17(+2.59%)
Feb 17, 2017		45.04	45.04	45.04	0	-4.80(-9.63%)
Feb 16, 2017	49.78	50.04	49.65	49.84	252,933	-0.02(-0.03%)
Feb 15, 2017	49.87	50.03	49.59	49.85	266,466	+0.00(+0.00%)
Feb 14, 2017	49.78	50.20	49.65	49.85	324,099	-0.12(-0.24%)
Feb 13, 2017	50.40	50.84	49.75	49.97	413,242	-0.06(-0.12%)
Feb 10, 2017	50.10	50.28	49.70	50.03	286,779	+0.16(+0.33%)
Feb 09, 2017	49.86	50.38	49.70	49.87	538,013	+0.13(+0.27%)
Feb 08, 2017	49.78	49.98	49.37	49.73	616,711	-0.07(-0.14%)
Feb 07, 2017	50.49	50.68	49.77	49.80	242,678	-0.68(-1.35%)
Feb 06, 2017	50.64	51.02	50.34	50.48	231,853	-0.16(-0.31%)
Feb 03, 2017	50.68	50.78	50.47	50.64	220,691	+0.19(+0.37%)
Feb 02, 2017	50.47	50.79	50.29	50.45	174,892	+0.12(+0.24%)

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.