Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.09	46.32	45.96	46.15	658,621	+0.04(+0.09%)
Apr 27, 2017	45.26	46.62	45.13	46.11	534,756	+0.87(+1.93%)
Apr 26, 2017	45.21	45.61	45.13	45.24	459,482	-0.14(-0.30%)
Apr 25, 2017	45.57	45.68	45.29	45.38	424,243	+0.11(+0.25%)
Apr 24, 2017	45.90	46.09	45.26	45.26	460,998	-0.42(-0.93%)
Apr 21, 2017	45.74	45.91	45.58	45.69	274,782	-0.12(-0.26%)
Apr 20, 2017	45.41	45.83	45.23	45.81	736,332	+0.52(+1.14%)
Apr 19, 2017	44.99	45.41	44.97	45.29	546,376	+0.16(+0.36%)
Apr 18, 2017	44.61	45.16	44.49	45.13	499,613	+0.47(+1.04%)
Apr 17, 2017	44.15	44.75	44.12	44.66	187,284	+0.50(+1.13%)
Apr 13, 2017	44.12	44.49	44.01	44.16	413,267	+0.05(+0.12%)
Apr 12, 2017	44.20	44.45	43.83	44.11	494,894	-0.21(-0.47%)
Apr 11, 2017	43.80	44.36	43.67	44.31	471,747	+0.61(+1.40%)
Apr 10, 2017	43.09	43.80	43.00	43.70	353,319	+0.64(+1.48%)
Apr 07, 2017	43.17	43.25	42.88	43.06	261,129	+0.11(+0.26%)
Apr 06, 2017	42.51	42.98	42.41	42.95	338,066	+0.43(+1.02%)
Apr 05, 2017	42.09	42.66	42.02	42.52	435,746	+0.44(+1.05%)
Apr 04, 2017	42.24	42.42	41.91	42.08	290,279	-0.23(-0.55%)
Apr 03, 2017	42.07	42.55	41.64	42.31	473,182	+0.21(+0.49%)
Mar 31, 2017	41.70	42.32	41.68	42.10	478,182	+0.34(+0.81%)
Mar 30, 2017	41.57	41.91	41.20	41.77	705,601	+0.29(+0.69%)
Mar 29, 2017	40.83	41.52	40.78	41.48	437,724	+0.58(+1.41%)
Mar 28, 2017	41.06	41.15	40.45	40.90	398,028	-0.05(-0.13%)
Mar 27, 2017	41.46	41.50	40.65	40.95	358,026	-0.44(-1.06%)
Mar 24, 2017	41.71	41.88	41.22	41.40	410,020	-0.29(-0.70%)
Mar 23, 2017	40.86	41.97	40.73	41.69	812,538	+0.78(+1.90%)
Mar 22, 2017	40.75	41.34	40.00	40.91	873,483	+0.22(+0.53%)
Mar 21, 2017	40.99	41.60	40.23	40.70	762,738	-0.31(-0.76%)
Mar 20, 2017	41.48	41.88	40.95	41.01	735,480	-0.46(-1.10%)
Mar 17, 2017	41.02	41.81	40.83	41.46	1,561,069	+0.27(+0.65%)
Mar 16, 2017	41.40	41.57	41.15	41.20	811,639	-0.20(-0.48%)
Mar 15, 2017	41.33	41.75	40.98	41.40	1,118,203	+0.11(+0.27%)
Mar 14, 2017	41.31	41.76	41.12	41.28	708,363	-0.07(-0.17%)
Mar 13, 2017	41.75	42.05	41.34	41.35	297,251	-0.39(-0.92%)
Mar 10, 2017	42.14	42.34	41.58	41.74	418,481	-0.03(-0.08%)
Mar 09, 2017	41.65	42.07	41.58	41.77	376,972	+0.04(+0.10%)
Mar 08, 2017	43.25	43.33	41.68	41.73	289,824	-1.67(-3.85%)
Mar 07, 2017	43.57	43.67	43.14	43.40	228,584	-0.27(-0.61%)
Mar 06, 2017	43.73	43.73	43.09	43.67	264,202	-0.15(-0.35%)
Mar 03, 2017	43.99	43.99	43.29	43.82	489,414	-0.27(-0.60%)
Mar 02, 2017	44.74	44.57	43.97	44.09	236,513	-0.65(-1.46%)
Mar 01, 2017	44.92	45.33	44.72	44.74	369,335	-0.33(-0.72%)
Feb 28, 2017	45.10	45.28	44.57	45.06	401,353	-0.08(-0.17%)
Feb 27, 2017	44.95	45.22	44.80	45.14	267,202	+0.23(+0.52%)
Feb 24, 2017	44.02	44.98	43.73	44.91	686,450	+1.16(+2.64%)
Feb 23, 2017	44.28	44.34	43.14	43.75	636,518	-0.12(-0.27%)
Feb 22, 2017	43.65	44.50	43.53	43.87	481,031	+0.13(+0.29%)
Feb 21, 2017	43.32	43.84	43.15	43.74	482,106	+0.25(+0.57%)
Feb 17, 2017		43.49	43.49	43.49	0	+0.40(+0.93%)
Feb 16, 2017	43.33	43.76	42.95	43.09	280,725	-0.21(-0.49%)
Feb 15, 2017	43.31	43.81	42.92	43.31	288,800	-0.35(-0.80%)
Feb 14, 2017	43.73	44.04	42.86	43.66	464,445	-0.08(-0.18%)
Feb 13, 2017	43.79	44.32	43.71	43.73	341,375	-0.03(-0.06%)
Feb 10, 2017	43.61	44.00	43.43	43.76	463,164	+0.08(+0.18%)
Feb 09, 2017	43.86	44.11	43.59	43.68	294,257	-0.15(-0.33%)
Feb 08, 2017	44.32	44.38	43.69	43.83	352,784	-0.28(-0.64%)
Feb 07, 2017	43.99	44.75	43.99	44.11	218,486	+0.09(+0.19%)
Feb 06, 2017	44.69	44.69	43.27	44.03	382,231	-0.37(-0.83%)
Feb 03, 2017	44.47	44.65	44.17	44.39	374,573	+0.28(+0.64%)
Feb 02, 2017	44.03	44.18	43.65	44.11	332,634	+0.45(+1.02%)

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.