Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.59	39.74	39.21	39.32	1,910,863	-0.40(-1.01%)
Apr 27, 2017	39.50	39.99	39.50	39.72	1,730,065	+0.24(+0.61%)
Apr 26, 2017	39.65	39.67	39.37	39.48	1,943,754	-0.53(-1.32%)
Apr 25, 2017	39.94	40.09	39.71	40.01	1,496,368	-0.06(-0.15%)
Apr 24, 2017	40.03	40.12	39.55	40.07	1,351,631	+0.11(+0.28%)
Apr 21, 2017	39.70	40.14	39.69	39.96	1,219,772	+0.24(+0.60%)
Apr 20, 2017	39.81	39.78	39.34	39.72	1,248,526	-0.09(-0.23%)
Apr 19, 2017	40.13	40.22	39.68	39.81	970,954	-0.34(-0.85%)
Apr 18, 2017	39.85	40.22	39.84	40.15	1,276,850	+0.27(+0.68%)
Apr 17, 2017	39.72	39.91	39.68	39.88	912,016	+0.26(+0.66%)
Apr 13, 2017	39.87	39.90	39.44	39.62	1,173,269	-0.27(-0.68%)
Apr 12, 2017	39.59	39.93	39.53	39.89	1,445,073	+0.19(+0.48%)
Apr 11, 2017	39.69	39.79	39.36	39.70	850,879	-0.01(-0.03%)
Apr 10, 2017	39.71	39.97	39.44	39.71	739,027	+0.01(+0.03%)
Apr 07, 2017	40.01	40.07	39.65	39.70	1,063,385	-0.17(-0.43%)
Apr 06, 2017	39.85	39.99	39.70	39.87	657,104	-0.11(-0.28%)
Apr 05, 2017	39.73	40.01	39.55	39.98	1,186,147	+0.11(+0.28%)
Apr 04, 2017	39.54	39.99	39.54	39.87	1,020,528	+0.28(+0.71%)
Apr 03, 2017	39.63	39.63	39.27	39.59	1,045,807	-0.02(-0.05%)
Mar 31, 2017	39.55	39.84	39.54	39.61	1,026,697	+0.04(+0.10%)
Mar 30, 2017	39.89	39.89	39.49	39.57	847,383	-0.41(-1.03%)
Mar 29, 2017	40.04	40.10	39.78	39.98	988,989	-0.14(-0.35%)
Mar 28, 2017	40.01	40.16	39.87	40.12	915,397	+0.06(+0.15%)
Mar 27, 2017	40.24	40.32	39.82	40.06	1,156,604	-0.04(-0.10%)
Mar 24, 2017	39.86	40.22	39.73	40.10	777,914	+0.26(+0.65%)
Mar 23, 2017	39.71	40.25	39.70	39.84	877,154	+0.06(+0.15%)
Mar 22, 2017	39.94	40.20	39.72	39.78	1,151,104	+0.08(+0.20%)
Mar 21, 2017	39.03	39.77	39.02	39.70	1,250,541	+0.60(+1.53%)
Mar 20, 2017	39.62	39.68	39.08	39.10	917,687	-0.46(-1.16%)
Mar 17, 2017	39.36	39.78	39.29	39.56	5,360,207	+0.43(+1.10%)
Mar 16, 2017	39.33	39.62	39.02	39.13	1,612,398	-0.45(-1.14%)
Mar 15, 2017	39.03	39.81	38.93	39.58	1,537,103	+0.71(+1.83%)
Mar 14, 2017	38.81	38.94	38.62	38.87	1,061,896	+0.12(+0.31%)
Mar 13, 2017	38.61	38.84	38.41	38.75	1,656,580	+0.14(+0.36%)
Mar 10, 2017	38.49	38.68	38.35	38.61	1,102,479	+0.31(+0.81%)
Mar 09, 2017	38.36	38.67	38.24	38.30	1,121,875	-0.09(-0.23%)
Mar 08, 2017	38.98	39.00	38.39	38.39	1,019,296	-0.89(-2.27%)
Mar 07, 2017	39.20	39.52	39.00	39.28	1,147,039	+0.10(+0.26%)
Mar 06, 2017	39.12	39.37	39.10	39.18	1,039,086	-0.01(-0.03%)
Mar 03, 2017	39.26	39.26	38.87	39.19	1,175,505	-0.06(-0.15%)
Mar 02, 2017	38.90	39.51	38.87	39.25	1,183,871	+0.17(+0.44%)
Mar 01, 2017	38.95	39.41	38.54	39.08	1,454,760	-0.40(-1.01%)
Feb 28, 2017	39.06	39.59	38.99	39.48	1,927,283	+0.43(+1.10%)
Feb 27, 2017	39.46	39.56	38.99	39.05	1,746,125	-0.47(-1.19%)
Feb 24, 2017	39.59	39.64	38.97	39.52	1,538,820	+0.41(+1.05%)
Feb 23, 2017	38.84	39.15	38.65	39.11	1,103,622	+0.46(+1.19%)
Feb 22, 2017	38.40	38.72	38.25	38.65	1,323,811	+0.22(+0.57%)
Feb 21, 2017	37.90	38.48	37.80	38.43	1,184,277	+0.35(+0.92%)
Feb 17, 2017		38.08	38.08	38.08	0	+0.15(+0.40%)
Feb 16, 2017	37.55	37.95	37.55	37.93	1,478,744	+0.39(+1.04%)
Feb 15, 2017	37.23	37.58	37.05	37.54	1,144,488	-0.13(-0.35%)
Feb 14, 2017	37.89	37.97	37.42	37.67	887,494	-0.32(-0.84%)
Feb 13, 2017	37.89	37.99	37.64	37.99	979,097	+0.13(+0.34%)
Feb 10, 2017	37.65	37.89	37.58	37.86	904,021	+0.21(+0.56%)
Feb 09, 2017	38.06	38.20	37.63	37.65	1,060,808	-0.50(-1.31%)
Feb 08, 2017	37.89	38.15	37.76	38.15	1,542,862	+0.35(+0.93%)
Feb 07, 2017	37.72	37.80	37.52	37.80	758,533	+0.14(+0.37%)
Feb 06, 2017	37.99	37.99	37.57	37.66	852,561	-0.16(-0.42%)
Feb 03, 2017	37.53	37.91	37.52	37.82	1,520,614	+0.31(+0.83%)
Feb 02, 2017	36.99	37.52	36.91	37.51	748,549	+0.53(+1.43%)

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.