Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.84	38.85	38.70	38.85	19,789	+0.00(+0.00%)
Apr 27, 2017	38.78	39.00	38.75	38.85	6,770	+0.00(+0.00%)
Apr 26, 2017	38.72	38.93	38.68	38.85	11,886	+0.17(+0.44%)
Apr 25, 2017	39.05	39.05	38.68	38.68	14,399	-0.38(-0.97%)
Apr 24, 2017	38.90	39.06	38.85	39.06	15,610	+0.02(+0.05%)
Apr 21, 2017	39.06	39.10	38.85	39.04	15,438	-0.05(-0.13%)
Apr 20, 2017	39.29	39.29	39.12	39.09	10,255	-0.20(-0.51%)
Apr 19, 2017	39.25	39.33	39.17	39.29	5,812	+0.04(+0.10%)
Apr 18, 2017	39.19	39.25	39.01	39.25	4,397	+0.00(+0.00%)
Apr 17, 2017	39.35	39.40	39.00	39.25	15,858	-0.10(-0.25%)
Apr 13, 2017	39.74	39.74	39.31	39.35	2,281	-0.43(-1.08%)
Apr 12, 2017	39.88	39.88	39.25	39.78	8,121	+0.06(+0.15%)
Apr 11, 2017	39.50	39.72	39.27	39.72	4,888	+0.08(+0.20%)
Apr 10, 2017	39.30	39.64	39.25	39.64	10,255	+0.62(+1.59%)
Apr 07, 2017	39.15	39.39	39.01	39.02	12,444	-0.23(-0.59%)
Apr 06, 2017	39.31	39.45	39.25	39.25	5,786	-0.05(-0.13%)
Apr 05, 2017	39.40	39.60	39.30	39.30	5,750	-0.12(-0.30%)
Apr 04, 2017	39.45	39.90	39.42	39.42	4,455	-0.03(-0.08%)
Apr 03, 2017	39.92	39.92	39.12	39.45	6,898	-0.47(-1.18%)
Mar 31, 2017	39.54	39.92	39.13	39.92	5,835	+0.43(+1.09%)
Mar 30, 2017	39.60	39.60	39.00	39.49	5,552	+0.15(+0.38%)
Mar 29, 2017	39.74	39.74	39.15	39.34	6,589	-0.08(-0.20%)
Mar 28, 2017	39.39	39.45	39.00	39.42	7,007	+0.50(+1.28%)
Mar 27, 2017	38.52	39.21	38.50	38.92	16,497	+0.16(+0.41%)
Mar 24, 2017	39.39	39.60	38.75	38.76	11,585	-0.44(-1.12%)
Mar 23, 2017	38.98	39.35	38.65	39.20	13,345	+0.29(+0.75%)
Mar 22, 2017	38.48	39.19	38.02	38.91	24,275	-0.29(-0.74%)
Mar 21, 2017	40.40	40.40	37.04	39.20	68,091	-1.30(-3.21%)
Mar 20, 2017	41.20	41.49	40.27	40.50	11,779	-1.20(-2.88%)
Mar 17, 2017	40.84	41.70	40.84	41.70	14,518	+0.60(+1.46%)
Mar 16, 2017	40.85	41.30	40.85	41.10	20,846	+0.11(+0.27%)
Mar 15, 2017	40.09	41.07	40.04	40.99	9,431	+1.00(+2.50%)
Mar 14, 2017	40.23	40.23	39.88	39.99	5,945	-0.21(-0.52%)
Mar 13, 2017	40.24	40.24	40.01	40.20	7,205	+0.05(+0.12%)
Mar 10, 2017	39.99	40.15	39.85	40.15	15,221	+0.30(+0.75%)
Mar 09, 2017	39.94	39.98	39.85	39.85	14,945	-0.01(-0.03%)
Mar 08, 2017	40.13	40.13	39.85	39.86	18,229	-0.15(-0.37%)
Mar 07, 2017	40.12	40.13	40.01	40.01	9,750	-0.12(-0.30%)
Mar 06, 2017	39.99	40.19	39.95	40.13	9,649	+0.23(+0.58%)
Mar 03, 2017	40.07	40.07	39.85	39.90	6,590	-0.10(-0.25%)
Mar 02, 2017	39.91	40.24	39.90	40.00	10,267	+0.10(+0.25%)
Mar 01, 2017	39.95	40.00	39.75	39.90	14,915	+0.10(+0.25%)
Feb 28, 2017	39.50	39.91	39.50	39.80	8,456	+0.34(+0.86%)
Feb 27, 2017	39.89	39.89	39.15	39.46	14,815	-0.43(-1.08%)
Feb 24, 2017	40.47	40.47	39.52	39.89	19,840	-0.21(-0.52%)
Feb 23, 2017	39.50	40.41	39.50	40.10	15,258	+0.44(+1.11%)
Feb 22, 2017	39.04	39.79	38.97	39.66	27,654	+0.54(+1.38%)
Feb 21, 2017	40.15	40.25	39.04	39.12	54,601	-0.97(-2.42%)
Feb 17, 2017		40.09	40.09	40.09	0	-1.70(-4.07%)
Feb 16, 2017	41.74	42.16	41.40	41.79	16,195	-0.18(-0.43%)
Feb 15, 2017	40.71	41.97	40.70	41.97	16,013	+1.19(+2.92%)
Feb 14, 2017	41.27	41.29	40.60	40.78	13,454	-0.41(-1.00%)
Feb 13, 2017	40.50	41.19	40.49	41.19	8,516	+0.39(+0.96%)
Feb 10, 2017	40.62	41.19	40.19	40.80	14,531	+0.18(+0.44%)
Feb 09, 2017	39.64	40.90	39.64	40.62	18,300	+1.12(+2.84%)
Feb 08, 2017	38.95	39.50	38.90	39.50	10,243	+0.56(+1.44%)
Feb 07, 2017	38.94	38.94	38.59	38.94	8,746	+0.09(+0.23%)
Feb 06, 2017	38.57	38.86	38.45	38.85	8,518	+0.30(+0.78%)
Feb 03, 2017	38.68	38.84	38.50	38.55	10,073	-0.13(-0.34%)
Feb 02, 2017	38.70	38.72	38.45	38.68	6,813	+0.16(+0.42%)

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.