Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.33	40.53	39.97	40.30	1,628,204	+0.03(+0.07%)
Apr 27, 2017	40.49	41.07	39.83	40.27	1,578,498	-0.24(-0.59%)
Apr 26, 2017	40.34	40.74	40.34	40.51	1,297,376	+0.11(+0.27%)
Apr 25, 2017	40.27	40.56	40.03	40.40	1,331,714	+0.39(+0.97%)
Apr 24, 2017	40.53	40.80	39.79	40.01	1,745,042	+0.09(+0.23%)
Apr 21, 2017	39.80	40.13	39.49	39.92	1,678,664	+0.15(+0.38%)
Apr 20, 2017	39.31	39.87	39.19	39.77	1,413,910	+0.62(+1.58%)
Apr 19, 2017	39.39	39.87	38.97	39.15	2,687,352	+0.09(+0.23%)
Apr 18, 2017	39.00	39.54	38.85	39.06	3,608,298	-0.64(-1.61%)
Apr 17, 2017	39.60	39.88	39.50	39.70	867,334	+0.15(+0.38%)
Apr 13, 2017	39.97	40.53	39.53	39.55	1,873,153	-0.60(-1.49%)
Apr 12, 2017	40.59	40.74	40.10	40.15	1,793,923	-0.62(-1.52%)
Apr 11, 2017	40.80	41.01	40.27	40.77	1,085,351	-0.14(-0.34%)
Apr 10, 2017	39.95	41.12	39.33	40.91	1,647,809	+0.87(+2.17%)
Apr 07, 2017	40.22	40.48	40.00	40.04	1,745,695	-0.27(-0.67%)
Apr 06, 2017	40.42	40.74	40.01	40.31	868,948	-0.03(-0.07%)
Apr 05, 2017	40.61	41.16	40.32	40.34	2,027,490	+0.07(+0.17%)
Apr 04, 2017	40.40	40.66	40.02	40.27	1,376,421	-0.26(-0.64%)
Apr 03, 2017	41.10	41.38	40.15	40.53	1,523,821	-0.59(-1.45%)
Mar 31, 2017	41.00	41.60	40.63	41.12	2,207,068	+0.02(+0.06%)
Mar 30, 2017	40.21	41.31	40.21	41.10	2,059,342	+0.84(+2.09%)
Mar 29, 2017	40.68	40.99	40.19	40.26	2,474,047	-0.30(-0.74%)
Mar 28, 2017	40.08	40.61	39.96	40.56	1,159,633	+0.44(+1.10%)
Mar 27, 2017	39.77	40.30	38.26	40.12	2,152,667	-0.21(-0.52%)
Mar 24, 2017	40.68	40.75	40.01	40.33	1,050,229	-0.11(-0.27%)
Mar 23, 2017	40.29	40.87	39.99	40.44	1,341,223	+0.11(+0.27%)
Mar 22, 2017	40.17	40.47	39.95	40.33	1,333,450	-0.06(-0.15%)
Mar 21, 2017	41.31	41.56	39.95	40.39	1,720,701	-0.75(-1.82%)
Mar 20, 2017	41.68	41.73	41.13	41.14	1,496,475	-0.64(-1.53%)
Mar 17, 2017	41.65	42.04	41.52	41.78	1,837,326	+0.39(+0.94%)
Mar 16, 2017	41.84	42.19	41.35	41.39	3,048,730	-0.42(-1.00%)
Mar 15, 2017	41.46	41.94	41.02	41.81	3,486,693	+0.79(+1.93%)
Mar 14, 2017	41.30	41.50	40.11	41.02	5,738,751	-1.66(-3.89%)
Mar 13, 2017	42.07	42.80	41.97	42.68	3,717,524	+0.69(+1.64%)
Mar 10, 2017	42.06	42.54	41.92	41.99	2,630,566	+0.07(+0.17%)
Mar 09, 2017	42.55	42.88	41.57	41.92	2,170,050	-0.82(-1.92%)
Mar 08, 2017	42.84	43.09	42.50	42.74	1,272,764	+0.07(+0.16%)
Mar 07, 2017	43.20	43.62	42.51	42.67	1,403,112	-0.57(-1.32%)
Mar 06, 2017	43.01	43.45	42.84	43.24	1,117,520	-0.04(-0.09%)
Mar 03, 2017	42.72	43.35	42.47	43.28	1,498,859	+0.58(+1.36%)
Mar 02, 2017	43.34	43.71	42.59	42.70	1,226,638	-0.74(-1.70%)
Mar 01, 2017	43.60	43.95	43.38	43.44	1,453,452	+0.44(+1.02%)
Feb 28, 2017	43.21	43.39	42.75	43.00	1,366,579	-0.37(-0.85%)
Feb 27, 2017	42.64	43.44	42.62	43.37	1,007,860	+0.80(+1.88%)
Feb 24, 2017	42.07	42.57	41.47	42.57	2,190,423	+0.24(+0.57%)
Feb 23, 2017	44.20	44.49	42.20	42.33	2,882,112	-1.59(-3.62%)
Feb 22, 2017	43.68	44.17	43.43	43.92	1,940,180	+0.14(+0.32%)
Feb 21, 2017	43.52	43.88	43.46	43.78	1,302,141	+0.53(+1.23%)
Feb 17, 2017		43.25	43.25	43.25	0	+0.08(+0.19%)
Feb 16, 2017	43.13	43.25	42.88	43.17	1,103,494	+0.09(+0.21%)
Feb 15, 2017	43.13	43.24	42.62	43.08	1,466,984	-0.06(-0.14%)
Feb 14, 2017	43.35	43.56	42.88	43.14	1,940,874	-0.37(-0.85%)
Feb 13, 2017	44.70	44.73	43.46	43.51	1,609,259	-0.73(-1.65%)
Feb 10, 2017	43.77	44.48	43.63	44.24	2,044,190	+0.79(+1.82%)
Feb 09, 2017	43.19	43.47	42.79	43.45	774,427	+0.42(+0.98%)
Feb 08, 2017	43.48	43.48	42.84	43.03	1,985,450	-0.47(-1.08%)
Feb 07, 2017	42.62	43.87	42.62	43.50	3,055,051	+0.88(+2.06%)
Feb 06, 2017	42.43	42.94	42.23	42.62	1,466,369	-0.02(-0.05%)
Feb 03, 2017	42.35	43.09	42.35	42.64	1,177,144	+0.51(+1.21%)
Feb 02, 2017	41.96	42.64	41.81	42.13	1,323,490	-0.10(-0.24%)

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.