Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.60	42.60	41.79	41.89	461,682	-0.57(-1.35%)
Apr 27, 2017	42.32	42.56	41.75	42.46	321,549	+0.24(+0.56%)
Apr 26, 2017	41.41	42.56	41.41	42.22	474,992	+0.81(+1.96%)
Apr 25, 2017	41.32	41.75	41.08	41.41	358,420	+0.33(+0.81%)
Apr 24, 2017	41.27	41.27	40.89	41.08	473,265	+0.52(+1.29%)
Apr 21, 2017	40.32	40.94	40.17	40.55	419,142	+0.29(+0.71%)
Apr 20, 2017	39.94	40.27	39.65	40.27	226,119	+0.62(+1.56%)
Apr 19, 2017	39.32	39.84	38.96	39.65	282,399	+0.43(+1.09%)
Apr 18, 2017	38.70	39.32	38.55	39.22	250,094	+0.38(+0.98%)
Apr 17, 2017	38.46	38.89	38.46	38.84	206,324	+0.43(+1.12%)
Apr 13, 2017	39.17	39.17	38.31	38.41	256,926	-0.86(-2.18%)
Apr 12, 2017		39.84	39.17	39.27	433,302	-0.57(-1.44%)
Apr 11, 2017	39.32	39.94	39.12	39.84	432,623	+0.43(+1.09%)
Apr 10, 2017	39.03	39.60	38.84	39.41	258,378	+0.33(+0.85%)
Apr 07, 2017	38.89	39.17	38.70	39.08	372,107	+0.00(+0.00%)
Apr 06, 2017	38.27	39.12	38.17	39.08	376,614	+0.86(+2.24%)
Apr 05, 2017	38.46	38.89	38.03	38.22	295,481	-0.10(-0.25%)
Apr 04, 2017	38.31	38.65	38.08	38.31	228,229	-0.10(-0.25%)
Apr 03, 2017	38.98	39.08	38.36	38.41	349,196	-0.52(-1.35%)
Mar 31, 2017	38.60	39.32	38.55	38.93	497,236	+0.38(+0.99%)
Mar 30, 2017	38.12	38.60	38.03	38.55	278,531	+0.52(+1.38%)
Mar 29, 2017	38.03	38.12	37.55	38.03	244,335	+0.00(+0.00%)
Mar 28, 2017	37.36	38.08	37.17	38.03	366,817	+0.52(+1.40%)
Mar 27, 2017	37.84	38.12	37.22	37.50	341,544	-0.67(-1.75%)
Mar 24, 2017	38.31	38.70	37.86	38.17	229,710	-0.10(-0.25%)
Mar 23, 2017	38.27	38.82	37.98	38.27	316,248	+0.05(+0.12%)
Mar 22, 2017	38.03	38.36	37.79	38.22	497,569	+0.19(+0.50%)
Mar 21, 2017	38.17	38.31	37.41	38.03	634,649	+0.14(+0.38%)
Mar 20, 2017	38.03	38.51	37.46	37.89	459,180	+0.14(+0.38%)
Mar 17, 2017	37.46	37.89	37.03	37.74	1,066,166	+0.19(+0.51%)
Mar 16, 2017	38.08	38.17	37.27	37.55	603,395	-0.48(-1.25%)
Mar 15, 2017	38.27	38.43	37.84	38.03	521,862	-0.19(-0.50%)
Mar 14, 2017	38.51	38.84	38.03	38.22	417,641	-0.62(-1.60%)
Mar 13, 2017	38.70	38.98	38.65	38.84	240,076	+0.14(+0.37%)
Mar 10, 2017	38.74	38.98	38.31	38.70	220,250	+0.24(+0.62%)
Mar 09, 2017	38.55	38.74	38.08	38.46	296,985	-0.14(-0.37%)
Mar 08, 2017	38.70	38.89	38.51	38.60	305,189	-0.05(-0.12%)
Mar 07, 2017	38.41	38.77	38.27	38.65	333,851	+0.14(+0.37%)
Mar 06, 2017	38.70	38.84	38.31	38.51	174,977	-0.33(-0.86%)
Mar 03, 2017	39.08	39.17	38.60	38.84	234,281	-0.10(-0.24%)
Mar 02, 2017	39.65	39.91	38.79	38.93	273,106	-0.57(-1.45%)
Mar 01, 2017	38.93	40.03	38.93	39.51	384,176	+1.14(+2.98%)
Feb 28, 2017	39.22	39.51	38.22	38.36	1,165,907	-1.10(-2.78%)
Feb 27, 2017	38.89	39.60	38.89	39.46	451,736	+0.48(+1.22%)
Feb 24, 2017	38.74	39.03	38.22	38.98	513,285	-0.19(-0.49%)
Feb 23, 2017	40.75	40.94	39.03	39.17	429,051	-1.57(-3.86%)
Feb 22, 2017	40.46	40.94	40.41	40.75	396,440	+0.29(+0.71%)
Feb 21, 2017	40.36	40.55	40.08	40.46	396,605	+0.10(+0.24%)
Feb 17, 2017		40.36	40.36	40.36	0	-0.14(-0.35%)
Feb 16, 2017	40.36	40.55	40.08	40.51	494,455	+0.24(+0.59%)
Feb 15, 2017	39.36	40.46	39.36	40.27	326,523	+0.75(+1.91%)
Feb 14, 2017	39.52	39.61	38.99	39.52	452,282	-0.14(-0.36%)
Feb 13, 2017	39.56	39.97	39.52	39.66	420,043	+0.24(+0.60%)
Feb 10, 2017	38.95	39.42	38.90	39.42	279,971	+0.52(+1.34%)
Feb 09, 2017	39.37	39.52	38.76	38.90	438,356	-0.48(-1.21%)
Feb 08, 2017	39.71	39.89	39.14	39.37	415,957	-0.33(-0.84%)
Feb 07, 2017	39.56	39.75	39.18	39.71	733,222	+0.29(+0.72%)
Feb 06, 2017	39.52	39.82	39.23	39.42	642,693	-0.33(-0.84%)
Feb 03, 2017	38.90	40.04	38.90	39.75	778,880	+1.38(+3.59%)
Feb 02, 2017	39.80	41.80	38.09	38.37	1,183,662	-2.09(-5.17%)

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.