Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.08	50.91	50.08	50.91	775	+0.71(+1.41%)
Apr 27, 2017	50.20	50.20	50.20	50.20	358	-0.21(-0.42%)
Apr 25, 2017		50.41	50.41	50.41	110	-1.35(-2.61%)
Apr 24, 2017	51.95	51.95	50.97	51.76	840	+0.98(+1.93%)
Apr 21, 2017	51.66	51.66	50.78	50.78	1,074	-2.15(-4.06%)
Apr 19, 2017		52.93	52.93	52.93	234	+1.02(+1.96%)
Apr 18, 2017	51.87	51.91	51.87	51.91	932	+1.13(+2.23%)
Apr 17, 2017	50.73	52.46	50.73	50.78	1,149	+0.38(+0.75%)
Apr 13, 2017	51.61	51.61	50.40	50.40	778	-0.99(-1.92%)
Apr 12, 2017	51.39	51.39	51.39	51.39	1,314	+0.35(+0.69%)
Apr 11, 2017	50.90	51.04	50.34	51.04	869	-0.72(-1.39%)
Apr 10, 2017	51.71	51.76	51.05	51.76	630	+0.91(+1.79%)
Apr 07, 2017	50.85	50.85	50.85	50.85	410	-1.04(-2.00%)
Apr 06, 2017	52.29	52.29	51.89	51.89	1,718	+0.00(+0.00%)
Apr 05, 2017	53.07	53.07	51.89	51.89	368	-1.39(-2.61%)
Apr 04, 2017	52.48	53.28	52.48	53.28	651	+1.37(+2.64%)
Apr 03, 2017	51.94	51.94	51.91	51.91	750	+0.19(+0.37%)
Mar 31, 2017	51.72	51.72	51.72	51.72	412	-1.21(-2.29%)
Mar 30, 2017	52.93	52.93	52.93	52.93	642	+1.22(+2.36%)
Mar 29, 2017	51.71	52.93	51.71	51.71	1,047	+0.94(+1.85%)
Mar 28, 2017	51.20	52.41	50.77	50.77	1,391	-0.43(-0.84%)
Mar 27, 2017	51.20	51.20	51.20	51.20	380	+0.69(+1.37%)
Mar 24, 2017	51.20	51.20	50.51	50.51	365	-0.69(-1.35%)
Mar 23, 2017	51.20	51.20	51.20	51.20	495	+0.52(+1.03%)
Mar 22, 2017	50.68	50.68	50.68	50.68	159	+0.60(+1.19%)
Mar 21, 2017	49.25	51.20	49.25	50.08	1,424	+0.07(+0.14%)
Mar 20, 2017	50.01	50.01	48.84	50.01	990	-0.07(-0.14%)
Mar 17, 2017	48.62	50.08	48.52	50.08	13,051	+0.87(+1.77%)
Mar 16, 2017	49.31	49.73	49.21	49.21	1,085	-0.16(-0.32%)
Mar 15, 2017	50.58	50.58	49.37	49.37	1,228	-0.83(-1.65%)
Mar 14, 2017	49.19	50.20	49.19	50.20	98,579	+0.00(+0.00%)
Mar 13, 2017	51.20	51.20	50.20	50.20	940	+2.44(+5.11%)
Mar 09, 2017		47.76	47.76	47.76	263	+0.05(+0.10%)
Mar 07, 2017		47.71	47.71	47.71	216	-0.74(-1.53%)
Mar 06, 2017	47.55	48.45	47.55	48.45	933	-0.12(-0.24%)
Mar 03, 2017	48.83	48.83	47.78	48.57	1,253	+1.01(+2.12%)
Mar 02, 2017	47.74	48.46	47.56	47.56	571	-1.06(-2.18%)
Mar 01, 2017	48.50	48.62	48.24	48.62	770	+0.22(+0.45%)
Feb 28, 2017	48.40	48.40	48.40	48.40	1,449	-0.60(-1.22%)
Feb 27, 2017	49.00	49.00	49.00	49.00	497	+1.03(+2.15%)
Feb 24, 2017	49.00	49.00	47.97	47.97	1,069	+0.19(+0.40%)
Feb 23, 2017	47.78	47.78	47.78	47.78	281	+0.38(+0.80%)
Feb 22, 2017	47.40	48.23	47.40	47.40	955	+1.15(+2.49%)
Feb 21, 2017	47.46	47.46	46.25	46.25	817	+0.34(+0.74%)
Feb 17, 2017		45.91	45.91	45.91	0	+1.06(+2.36%)
Feb 16, 2017	44.85	45.75	44.85	44.85	848	-0.44(-0.97%)
Feb 15, 2017	44.89	45.75	44.89	45.29	816	-0.37(-0.81%)
Feb 14, 2017	46.35	46.35	45.66	45.66	5,126	-1.05(-2.25%)
Feb 13, 2017	45.12	47.32	45.12	46.71	15,006	+1.31(+2.89%)
Feb 10, 2017	45.63	45.63	45.40	45.40	19,548	+0.47(+1.05%)
Feb 09, 2017	44.93	44.93	44.89	44.93	902	-1.36(-2.94%)
Feb 08, 2017	46.39	46.39	45.40	46.29	1,644	+1.25(+2.78%)
Feb 07, 2017	44.95	46.05	44.95	45.04	1,022	-0.40(-0.88%)
Feb 06, 2017	45.07	45.47	45.07	45.44	4,155	-0.32(-0.70%)
Feb 03, 2017	44.78	45.80	44.74	45.76	1,522	+0.01(+0.02%)
Feb 02, 2017	44.26	45.75	44.26	45.75	714	+0.20(+0.44%)

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.