Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.39	43.59	43.04	43.48	1,413,909	+0.10(+0.24%)
Apr 27, 2017	43.44	43.67	42.84	43.37	765,733	-0.07(-0.16%)
Apr 26, 2017	44.88	44.96	43.33	43.44	1,085,310	-1.51(-3.36%)
Apr 25, 2017	44.03	45.06	44.03	44.96	703,402	+0.94(+2.13%)
Apr 24, 2017	44.07	44.47	43.64	44.02	1,623,236	+0.43(+0.98%)
Apr 21, 2017	43.60	43.91	43.37	43.59	559,468	+0.02(+0.04%)
Apr 20, 2017	43.32	43.69	43.22	43.58	421,035	+0.28(+0.65%)
Apr 19, 2017	43.54	43.66	43.30	43.30	564,882	-0.18(-0.42%)
Apr 18, 2017	43.30	43.64	43.08	43.48	417,983	+0.09(+0.22%)
Apr 17, 2017	42.56	43.40	42.52	43.38	390,116	+0.87(+2.04%)
Apr 13, 2017	42.71	42.93	42.40	42.52	480,774	-0.09(-0.22%)
Apr 12, 2017	42.35	42.61	42.16	42.61	535,758	+0.24(+0.56%)
Apr 11, 2017	42.25	42.50	41.95	42.37	994,827	+0.06(+0.15%)
Apr 10, 2017	42.43	42.83	42.19	42.31	580,674	-0.08(-0.19%)
Apr 07, 2017	42.47	42.63	42.19	42.39	1,044,262	-0.20(-0.48%)
Apr 06, 2017	42.61	42.85	42.27	42.59	599,246	+0.02(+0.04%)
Apr 05, 2017	42.56	43.29	42.47	42.58	1,063,742	+0.01(+0.02%)
Apr 04, 2017	43.33	43.45	42.32	42.57	1,015,627	-0.67(-1.55%)
Apr 03, 2017	44.03	44.29	42.95	43.24	1,254,642	-0.48(-1.10%)
Mar 31, 2017	43.44	43.97	43.13	43.72	962,434	+0.17(+0.40%)
Mar 30, 2017	43.02	43.81	43.01	43.55	928,951	+0.48(+1.12%)
Mar 29, 2017	43.14	43.30	42.51	43.07	779,509	-0.02(-0.04%)
Mar 28, 2017	42.64	43.26	42.48	43.08	609,674	+0.39(+0.92%)
Mar 27, 2017	42.11	43.03	42.00	42.69	1,154,776	+0.16(+0.37%)
Mar 24, 2017	42.85	43.04	42.28	42.53	833,815	-0.13(-0.30%)
Mar 23, 2017	42.18	43.16	41.75	42.66	1,855,564	+0.48(+1.14%)
Mar 22, 2017	41.39	42.33	41.08	42.18	1,083,757	+0.72(+1.73%)
Mar 21, 2017	42.13	42.58	41.37	41.46	1,144,403	-0.51(-1.22%)
Mar 20, 2017	41.30	41.98	41.22	41.97	939,256	+0.68(+1.64%)
Mar 17, 2017	41.19	42.14	41.10	41.30	3,072,017	+0.10(+0.25%)
Mar 16, 2017	40.66	41.27	40.62	41.19	1,134,333	+0.40(+0.98%)
Mar 15, 2017	39.68	40.93	39.67	40.79	1,401,641	+1.10(+2.78%)
Mar 14, 2017	39.75	39.95	39.36	39.69	1,006,015	-0.07(-0.18%)
Mar 13, 2017	38.77	39.79	38.75	39.76	1,370,642	+1.09(+2.81%)
Mar 10, 2017	39.15	39.39	38.35	38.67	1,386,075	-0.35(-0.89%)
Mar 09, 2017	39.47	39.60	38.77	39.02	1,111,878	-0.58(-1.47%)
Mar 08, 2017	39.36	39.87	39.36	39.60	1,047,267	+0.07(+0.18%)
Mar 07, 2017	39.53	39.87	39.41	39.53	1,079,736	-0.12(-0.30%)
Mar 06, 2017	39.63	39.80	39.36	39.65	1,217,690	-0.24(-0.61%)
Mar 03, 2017	39.38	40.14	39.06	39.89	1,718,256	+0.54(+1.36%)
Mar 02, 2017	39.12	40.04	38.92	39.36	2,513,359	+0.24(+0.62%)
Mar 01, 2017	39.22	39.69	38.78	39.12	11,995,711	+0.12(+0.30%)
Feb 28, 2017	39.49	40.15	38.90	39.00	2,991,814	-0.42(-1.06%)
Feb 27, 2017	39.12	39.86	38.91	39.41	1,976,770	+0.29(+0.74%)
Feb 24, 2017	38.08	40.09	37.88	39.12	4,215,328	+1.95(+5.25%)
Feb 23, 2017	37.87	38.07	37.08	37.17	815,623	-0.40(-1.07%)
Feb 22, 2017	37.50	38.44	37.50	37.57	1,046,725	+0.01(+0.02%)
Feb 21, 2017	37.97	38.25	37.49	37.56	1,428,566	-0.12(-0.31%)
Feb 17, 2017		37.68	37.68	37.68	0	-5.40(-12.53%)
Feb 16, 2017	42.97	43.14	42.33	43.08	1,338,217	+0.11(+0.25%)
Feb 15, 2017	42.60	42.97	42.38	42.97	624,837	+0.45(+1.05%)
Feb 14, 2017	41.77	42.64	41.56	42.53	786,135	+0.73(+1.76%)
Feb 13, 2017	41.92	41.96	41.64	41.79	632,822	+0.12(+0.30%)
Feb 10, 2017	41.45	41.88	40.92	41.67	611,803	+0.25(+0.60%)
Feb 09, 2017	40.93	41.60	40.92	41.42	386,539	+0.48(+1.18%)
Feb 08, 2017	40.83	41.00	40.49	40.93	474,661	-0.14(-0.34%)
Feb 07, 2017	41.07	41.55	40.93	41.07	424,347	+0.05(+0.11%)
Feb 06, 2017	40.75	41.63	40.65	41.03	635,863	+0.29(+0.71%)
Feb 03, 2017	40.54	40.99	40.49	40.74	265,945	+0.20(+0.48%)
Feb 02, 2017	40.55	41.08	40.24	40.54	449,860	-0.04(-0.10%)

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.