Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.42	48.42	48.20	48.31	14,628	-0.15(-0.30%)
Apr 27, 2017	48.34	48.62	48.33	48.46	28,966	+0.09(+0.19%)
Apr 26, 2017	48.26	48.54	48.24	48.37	11,552	-0.16(-0.34%)
Apr 25, 2017	48.38	48.58	48.38	48.53	5,173	+0.28(+0.57%)
Apr 24, 2017	48.29	48.29	48.02	48.25	4,484	+1.07(+2.28%)
Apr 21, 2017	47.39	47.39	46.98	47.18	17,273	-0.07(-0.15%)
Apr 20, 2017	47.40	47.48	47.20	47.25	22,543	+0.48(+1.03%)
Apr 19, 2017	47.20	47.20	46.77	46.77	13,690	-0.45(-0.95%)
Apr 18, 2017	47.11	47.22	46.88	47.22	17,260	-0.24(-0.50%)
Apr 17, 2017	47.22	47.46	47.22	47.45	18,012	+0.48(+1.02%)
Apr 13, 2017	47.11	47.22	46.76	46.97	21,866	-0.13(-0.28%)
Apr 12, 2017	47.20	47.24	47.07	47.10	5,866	-0.19(-0.40%)
Apr 11, 2017	46.81	47.29	46.81	47.29	4,210	+0.39(+0.82%)
Apr 10, 2017	46.80	47.06	46.80	46.91	5,332	-0.11(-0.23%)
Apr 07, 2017	46.93	47.17	46.93	47.02	8,289	+0.19(+0.40%)
Apr 06, 2017	47.11	47.17	46.76	46.83	21,211	+0.03(+0.07%)
Apr 05, 2017	47.17	47.34	46.80	46.80	28,951	-0.42(-0.89%)
Apr 04, 2017	46.97	47.22	46.97	47.22	2,749	+0.24(+0.51%)
Apr 03, 2017	47.18	47.20	46.84	46.97	13,097	-0.15(-0.33%)
Mar 31, 2017	47.17	47.33	47.02	47.13	80,474	-0.12(-0.26%)
Mar 30, 2017	47.57	47.57	47.14	47.25	20,859	-0.24(-0.51%)
Mar 29, 2017	47.29	47.56	47.12	47.50	29,424	+0.05(+0.10%)
Mar 28, 2017	47.41	47.56	47.27	47.45	3,903	-0.02(-0.05%)
Mar 27, 2017	47.28	47.50	47.28	47.47	6,492	+0.26(+0.56%)
Mar 24, 2017	47.19	47.22	47.09	47.20	10,073	+0.19(+0.40%)
Mar 23, 2017	46.79	47.19	46.79	47.02	19,314	+0.03(+0.06%)
Mar 22, 2017	46.91	47.06	46.60	46.99	5,734	+0.21(+0.44%)
Mar 21, 2017	48.33	48.33	46.78	46.78	5,888	-0.36(-0.76%)
Mar 20, 2017	47.19	47.23	46.92	47.14	18,890	+0.03(+0.06%)
Mar 17, 2017	46.86	47.15	46.84	47.11	14,388	+0.21(+0.44%)
Mar 16, 2017	47.03	47.09	46.85	46.90	8,286	+0.21(+0.44%)
Mar 15, 2017	46.23	46.85	46.23	46.70	7,196	+0.50(+1.09%)
Mar 14, 2017	46.54	46.54	45.95	46.19	2,161	-0.24(-0.52%)
Mar 13, 2017	46.46	46.55	46.34	46.43	9,515	+0.25(+0.55%)
Mar 10, 2017	46.14	46.25	46.06	46.18	8,606	+0.53(+1.15%)
Mar 09, 2017	45.78	45.92	45.66	45.66	5,663	+0.20(+0.45%)
Mar 08, 2017	45.76	45.87	45.45	45.45	23,840	-0.54(-1.17%)
Mar 07, 2017	45.72	45.99	45.72	45.99	10,225	-0.04(-0.09%)
Mar 06, 2017	45.93	46.12	45.92	46.03	12,932	+0.11(+0.25%)
Mar 03, 2017	46.01	46.27	45.92	45.92	10,407	-0.05(-0.10%)
Mar 02, 2017	45.99	46.07	45.88	45.96	4,190	-0.13(-0.29%)
Mar 01, 2017	45.79	46.35	45.79	46.10	195,939	+0.07(+0.16%)
Feb 28, 2017	45.83	46.02	45.82	46.02	10,879	+0.22(+0.49%)
Feb 27, 2017	45.73	46.01	45.71	45.80	3,511	-0.11(-0.24%)
Feb 24, 2017	45.67	46.10	45.60	45.91	24,342	-0.20(-0.44%)
Feb 23, 2017	46.25	46.25	45.93	46.11	7,435	+0.22(+0.49%)
Feb 22, 2017	45.80	45.98	45.77	45.89	9,424	+0.07(+0.14%)
Feb 21, 2017	45.86	45.92	45.63	45.82	10,455	-0.02(-0.05%)
Feb 17, 2017		45.84	45.84	45.84	0	+0.04(+0.09%)
Feb 16, 2017	45.77	45.87	45.72	45.80	8,845	+0.11(+0.23%)
Feb 15, 2017	45.49	45.49	45.36	45.70	4,623	+0.15(+0.34%)
Feb 14, 2017	45.50	45.55	45.28	45.54	5,467	-0.11(-0.25%)
Feb 13, 2017	45.66	45.78	45.56	45.66	17,816	+0.06(+0.13%)
Feb 10, 2017	45.49	45.62	45.22	45.60	16,489	+0.17(+0.38%)
Feb 09, 2017	45.24	45.49	45.24	45.43	6,841	+0.30(+0.67%)
Feb 08, 2017	45.25	45.50	45.11	45.13	22,844	-0.09(-0.20%)
Feb 07, 2017	45.10	45.26	44.86	45.22	14,296	-0.01(-0.02%)
Feb 06, 2017	45.20	45.24	45.07	45.22	10,852	-0.20(-0.43%)
Feb 03, 2017	45.40	45.57	45.19	45.42	10,158	+0.13(+0.29%)
Feb 02, 2017	45.01	45.29	44.96	45.29	10,674	-0.07(-0.16%)

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.