Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.95	38.08	37.26	37.38	533,954	-0.31(-0.82%)
Apr 27, 2017	37.58	37.84	37.24	37.69	368,470	-0.17(-0.45%)
Apr 26, 2017	36.95	38.04	36.88	37.86	361,337	+0.18(+0.48%)
Apr 25, 2017	38.02	38.07	37.47	37.68	476,554	+0.36(+0.97%)
Apr 24, 2017	37.19	37.64	36.90	37.32	459,412	+0.82(+2.24%)
Apr 21, 2017	36.36	36.56	36.09	36.50	471,058	+0.09(+0.24%)
Apr 20, 2017	35.99	36.66	35.66	36.42	474,417	+1.03(+2.91%)
Apr 19, 2017	35.90	36.19	35.33	35.39	346,322	-0.15(-0.41%)
Apr 18, 2017	35.09	35.99	35.08	35.53	346,125	+0.02(+0.05%)
Apr 17, 2017	35.70	35.85	35.21	35.51	637,502	+0.01(+0.02%)
Apr 13, 2017	36.12	36.46	35.45	35.51	413,480	-0.69(-1.90%)
Apr 12, 2017	37.25	37.25	36.13	36.19	452,053	-1.40(-3.73%)
Apr 11, 2017	36.96	37.76	36.58	37.59	383,210	+0.60(+1.63%)
Apr 10, 2017	37.35	37.41	36.73	36.99	350,715	-0.25(-0.67%)
Apr 07, 2017	36.78	37.65	36.65	37.24	566,931	+0.27(+0.74%)
Apr 06, 2017	37.34	37.51	36.80	36.97	675,311	-0.33(-0.88%)
Apr 05, 2017	39.00	39.01	37.24	37.29	592,965	-1.19(-3.08%)
Apr 04, 2017	38.17	38.67	37.90	38.48	1,209,119	+0.47(+1.24%)
Apr 03, 2017	38.84	39.46	37.76	38.01	1,471,894	-0.74(-1.91%)
Mar 31, 2017	39.18	39.31	38.40	38.75	1,265,756	-0.76(-1.91%)
Mar 30, 2017	40.67	41.58	38.84	39.50	2,161,729	-4.00(-9.20%)
Mar 29, 2017	43.07	43.58	42.72	43.51	680,358	+0.35(+0.82%)
Mar 28, 2017	42.26	43.51	42.19	43.15	424,980	+0.88(+2.07%)
Mar 27, 2017	41.32	42.47	40.99	42.28	307,241	+0.03(+0.06%)
Mar 24, 2017	43.03	43.34	42.05	42.25	345,172	-0.73(-1.70%)
Mar 23, 2017	43.52	43.97	42.72	42.98	454,798	-0.56(-1.28%)
Mar 22, 2017	43.09	43.99	42.97	43.54	648,496	+0.45(+1.04%)
Mar 21, 2017	44.35	44.53	42.60	43.09	706,160	-1.13(-2.55%)
Mar 20, 2017	44.61	44.92	43.82	44.22	360,091	-0.43(-0.96%)
Mar 17, 2017	44.89	45.50	44.45	44.65	657,871	+0.03(+0.06%)
Mar 16, 2017	44.87	45.18	44.49	44.62	479,800	-0.01(-0.02%)
Mar 15, 2017	43.70	44.95	43.44	44.63	597,658	+1.45(+3.36%)
Mar 14, 2017	43.61	43.70	42.51	43.18	673,971	+0.26(+0.60%)
Mar 13, 2017	41.98	43.15	41.97	42.92	1,305,362	+1.33(+3.20%)
Mar 10, 2017	41.69	41.98	41.15	41.59	370,337	+0.28(+0.68%)
Mar 09, 2017	41.38	42.07	41.09	41.31	459,526	-0.35(-0.84%)
Mar 08, 2017	41.68	41.92	41.33	41.66	395,257	-0.02(-0.04%)
Mar 07, 2017	41.93	42.17	41.58	41.68	486,489	-0.45(-1.08%)
Mar 06, 2017	41.80	42.33	41.36	42.13	321,333	-0.19(-0.44%)
Mar 03, 2017	42.37	42.90	41.88	42.32	566,873	+0.03(+0.06%)
Mar 02, 2017	43.48	43.48	42.24	42.29	325,963	-1.35(-3.10%)
Mar 01, 2017	42.92	43.91	42.81	43.64	566,332	+1.67(+3.98%)
Feb 28, 2017	42.45	42.65	41.86	41.98	468,991	-0.74(-1.72%)
Feb 27, 2017	41.99	43.08	41.91	42.71	375,336	+0.68(+1.61%)
Feb 24, 2017	40.94	42.27	40.94	42.04	453,989	+0.09(+0.20%)
Feb 23, 2017	43.33	43.33	41.56	41.95	495,936	-1.08(-2.51%)
Feb 22, 2017	42.87	43.12	42.62	43.03	441,894	-0.19(-0.44%)
Feb 21, 2017	42.95	43.36	42.93	43.22	289,335	+0.55(+1.28%)
Feb 17, 2017		42.67	42.67	42.67	0	-0.49(-1.13%)
Feb 16, 2017	42.98	43.22	42.69	43.16	453,183	+0.33(+0.76%)
Feb 15, 2017	42.00	42.91	42.00	42.83	515,910	+0.67(+1.58%)
Feb 14, 2017	42.62	42.62	41.62	42.16	526,226	-0.58(-1.36%)
Feb 13, 2017	42.60	43.22	42.58	42.75	660,565	+0.71(+1.69%)
Feb 10, 2017	42.36	42.45	41.94	42.04	264,863	+0.00(+0.00%)
Feb 09, 2017	41.07	42.10	41.07	42.04	453,341	+1.04(+2.53%)
Feb 08, 2017	41.14	41.25	40.44	41.00	585,492	-0.19(-0.46%)
Feb 07, 2017	41.50	41.74	41.07	41.19	561,963	-0.14(-0.33%)
Feb 06, 2017	41.15	41.52	41.03	41.32	346,971	+0.21(+0.50%)
Feb 03, 2017	40.78	41.38	40.69	41.12	728,529	+0.13(+0.31%)
Feb 02, 2017	40.74	41.25	40.36	40.99	567,430	+0.05(+0.13%)

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.