Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.98	42.03	41.92	41.93	5,166,719	-0.12(-0.29%)
Apr 27, 2017	42.15	42.21	41.94	42.06	4,376,249	+0.17(+0.41%)
Apr 26, 2017	42.05	42.23	41.88	41.89	6,793,763	+0.18(+0.43%)
Apr 25, 2017	41.57	41.81	41.57	41.70	6,185,447	+0.80(+1.97%)
Apr 24, 2017	41.06	41.12	40.83	40.90	6,003,926	+0.49(+1.22%)
Apr 21, 2017	40.37	40.48	40.27	40.41	2,631,603	+0.17(+0.43%)
Apr 20, 2017	40.06	40.33	40.06	40.24	4,819,354	+0.62(+1.58%)
Apr 19, 2017	39.78	39.92	39.55	39.61	8,082,643	+0.16(+0.40%)
Apr 18, 2017	39.51	39.64	39.30	39.46	3,236,333	-0.32(-0.81%)
Apr 17, 2017	39.52	39.83	39.43	39.78	6,702,863	+0.37(+0.94%)
Apr 13, 2017	39.60	39.64	39.40	39.41	3,558,632	-0.52(-1.30%)
Apr 12, 2017	40.03	40.15	39.88	39.92	4,717,926	-0.42(-1.04%)
Apr 11, 2017	40.48	40.55	40.12	40.34	6,905,331	-0.34(-0.83%)
Apr 10, 2017	40.79	40.85	40.60	40.68	2,289,643	-0.14(-0.34%)
Apr 07, 2017	40.70	40.95	40.56	40.82	6,142,358	+0.16(+0.38%)
Apr 06, 2017	40.54	40.74	40.47	40.66	5,872,516	-0.13(-0.32%)
Apr 05, 2017	41.23	41.37	40.79	40.79	5,649,512	-0.44(-1.06%)
Apr 04, 2017	41.08	41.27	40.94	41.23	3,354,232	-0.25(-0.61%)
Apr 03, 2017	41.57	41.60	41.25	41.48	5,896,955	-0.08(-0.20%)
Mar 31, 2017	41.48	41.59	41.45	41.57	3,430,655	-0.60(-1.42%)
Mar 30, 2017	41.89	42.19	41.85	42.16	2,466,648	+0.20(+0.47%)
Mar 29, 2017	41.89	42.00	41.82	41.97	2,842,277	-0.16(-0.39%)
Mar 28, 2017	41.55	42.21	41.52	42.13	5,984,989	+0.60(+1.44%)
Mar 27, 2017	41.06	41.57	41.06	41.53	5,214,733	-0.14(-0.33%)
Mar 24, 2017	41.69	41.79	41.47	41.67	3,316,821	+0.29(+0.69%)
Mar 23, 2017	41.20	41.57	41.13	41.38	2,616,944	-0.02(-0.06%)
Mar 22, 2017	41.28	41.45	41.11	41.41	5,980,584	-0.28(-0.67%)
Mar 21, 2017	42.45	42.50	41.62	41.69	5,703,523	-0.60(-1.42%)
Mar 20, 2017	42.39	42.52	42.21	42.29	1,970,679	-0.05(-0.12%)
Mar 17, 2017	42.53	42.61	42.28	42.34	4,907,006	-0.17(-0.41%)
Mar 16, 2017	42.80	42.85	42.48	42.51	2,916,720	-0.07(-0.17%)
Mar 15, 2017	42.81	42.85	42.54	42.58	3,281,588	-0.08(-0.19%)
Mar 14, 2017	42.82	42.85	42.60	42.67	3,044,633	-0.34(-0.80%)
Mar 13, 2017	42.93	43.01	42.87	43.01	2,247,225	+0.20(+0.46%)
Mar 10, 2017	42.90	42.97	42.72	42.81	3,756,369	+0.25(+0.58%)
Mar 09, 2017	42.40	42.58	42.40	42.57	2,260,306	+0.24(+0.56%)
Mar 08, 2017	42.49	42.55	42.28	42.33	2,434,978	-0.04(-0.10%)
Mar 07, 2017	42.39	42.47	42.32	42.37	2,878,990	+0.02(+0.04%)
Mar 06, 2017		42.43	42.25	42.35	2,266,771	-0.03(-0.08%)
Mar 03, 2017	42.58	42.68	42.39	42.39	4,322,711	-0.25(-0.58%)
Mar 02, 2017	42.80	42.87	42.60	42.63	3,315,689	-0.15(-0.35%)
Mar 01, 2017	42.67	42.85	42.64	42.78	8,665,770	+1.14(+2.74%)
Feb 28, 2017	41.58	41.71	41.39	41.64	8,921,333	-0.25(-0.61%)
Feb 27, 2017	41.61	41.95	41.56	41.89	3,008,045	+0.10(+0.24%)
Feb 24, 2017	41.76	41.91	41.64	41.80	5,730,792	-0.44(-1.03%)
Feb 23, 2017	42.31	42.36	42.07	42.23	2,342,769	-0.19(-0.45%)
Feb 22, 2017	42.33	42.57	42.30	42.42	2,793,307	-0.18(-0.42%)
Feb 21, 2017	42.49	42.62	42.44	42.60	5,119,861	+0.71(+1.71%)
Feb 17, 2017		41.89	41.89	41.89	0	-0.16(-0.39%)
Feb 16, 2017	42.11	42.21	41.89	42.05	5,507,686	-0.25(-0.58%)
Feb 15, 2017	42.35	42.41	42.14	42.30	3,680,147	-0.13(-0.31%)
Feb 14, 2017	41.93	42.44	41.88	42.43	3,854,409	+0.11(+0.27%)
Feb 13, 2017	42.31	42.41	42.29	42.31	3,167,522	+0.36(+0.86%)
Feb 10, 2017	41.97	41.99	41.75	41.95	6,895,912	+0.34(+0.81%)
Feb 09, 2017	41.21	41.72	41.02	41.61	4,704,881	+0.40(+0.98%)
Feb 08, 2017		41.26	41.05	41.21	2,708,818	+0.02(+0.06%)
Feb 07, 2017	41.15	41.25	40.96	41.19	2,467,256	+0.26(+0.64%)
Feb 06, 2017	40.97	41.11	40.78	40.92	3,180,268	-0.47(-1.13%)
Feb 03, 2017	41.18	41.45	41.11	41.39	5,032,470	+0.23(+0.56%)
Feb 02, 2017	40.86	41.17	40.78	41.16	5,318,069	-0.06(-0.14%)

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.