Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.53	45.84	45.29	45.30	65,525,100	+1.59(+3.63%)
Apr 27, 2017	43.68	43.77	43.52	43.71	40,499,100	+0.13(+0.29%)
Apr 26, 2017	43.71	43.80	43.39	43.59	24,736,080	-0.03(-0.07%)
Apr 25, 2017	43.25	43.75	43.15	43.62	33,438,940	+0.48(+1.11%)
Apr 24, 2017	42.56	43.17	42.49	43.14	27,446,280	+0.98(+2.32%)
Apr 21, 2017	42.14	42.19	42.03	42.16	26,471,660	+0.08(+0.18%)
Apr 20, 2017	42.07	42.26	41.97	42.08	19,178,620	+0.17(+0.41%)
Apr 19, 2017	41.99	42.11	41.81	41.91	19,086,600	+0.07(+0.17%)
Apr 18, 2017	41.71	41.95	41.64	41.84	16,733,940	-0.02(-0.04%)
Apr 17, 2017	41.25	41.89	41.22	41.86	17,898,020	+0.68(+1.65%)
Apr 13, 2017	41.11	41.32	41.07	41.18	22,447,240	-0.04(-0.09%)
Apr 12, 2017	41.10	41.33	41.05	41.22	18,006,380	+0.05(+0.12%)
Apr 11, 2017	41.24	41.37	40.85	41.17	21,594,520	-0.07(-0.17%)
Apr 10, 2017	41.27	41.47	41.19	41.24	19,578,100	+0.00(+0.01%)
Apr 07, 2017	41.40	41.42	41.03	41.23	21,145,060	-0.16(-0.39%)
Apr 06, 2017	41.62	41.82	41.32	41.39	25,088,660	-0.18(-0.42%)
Apr 05, 2017	41.78	42.12	41.54	41.57	31,094,640	-0.16(-0.38%)
Apr 04, 2017	41.57	41.76	41.45	41.73	20,907,200	-0.20(-0.47%)
Apr 03, 2017	41.46	42.04	41.46	41.93	33,429,840	+0.45(+1.08%)
Mar 31, 2017	41.45	41.58	41.37	41.48	28,037,860	-0.10(-0.23%)
Mar 30, 2017	41.67	41.68	41.45	41.58	21,106,780	+0.00(+0.01%)
Mar 29, 2017	41.25	41.64	41.12	41.57	35,714,840	+0.52(+1.28%)
Mar 28, 2017	41.02	41.30	40.70	41.05	32,410,720	+0.07(+0.17%)
Mar 27, 2017	40.35	41.08	40.17	40.98	37,898,060	+0.25(+0.62%)
Mar 24, 2017	41.00	41.10	40.44	40.72	39,620,120	-0.16(-0.39%)
Mar 23, 2017	41.05	41.13	40.61	40.88	69,739,816	-0.60(-1.45%)
Mar 22, 2017		41.78	41.36	41.48	28,025,960	-0.04(-0.10%)
Mar 21, 2017	42.57	42.67	41.45	41.52	49,264,260	-0.90(-2.11%)
Mar 20, 2017	42.50	42.51	42.26	42.42	24,629,020	-0.19(-0.44%)
Mar 17, 2017	42.58	42.67	42.36	42.61	34,329,420	+0.17(+0.39%)
Mar 16, 2017	42.45	42.54	42.31	42.44	19,550,400	+0.08(+0.19%)
Mar 15, 2017	42.38	42.43	42.04	42.36	27,628,680	+0.08(+0.19%)
Mar 14, 2017	42.18	42.36	42.04	42.28	15,601,260	+0.00(+0.01%)
Mar 13, 2017	42.20	42.43	42.16	42.28	24,472,520	+0.11(+0.27%)
Mar 10, 2017	42.16	42.25	41.98	42.16	34,080,480	+0.23(+0.54%)
Mar 09, 2017	41.80	42.10	41.71	41.93	25,228,880	+0.17(+0.40%)
Mar 08, 2017	41.68	41.91	41.59	41.77	19,779,100	+0.17(+0.42%)
Mar 07, 2017	41.37	41.67	41.33	41.60	20,751,600	+0.21(+0.50%)
Mar 06, 2017	41.35	41.44	41.12	41.39	22,178,140	-0.06(-0.16%)
Mar 03, 2017	41.53	41.57	41.29	41.45	17,927,560	-0.08(-0.19%)
Mar 02, 2017	41.69	41.73	41.48	41.53	18,836,960	-0.23(-0.55%)
Mar 01, 2017	41.44	41.81	41.36	41.76	29,920,080	+0.60(+1.46%)
Feb 28, 2017	41.28	41.43	41.01	41.16	45,202,820	-0.30(-0.73%)
Feb 27, 2017	41.23	41.52	41.20	41.46	22,026,000	+0.03(+0.08%)
Feb 24, 2017	41.39	41.45	41.21	41.43	27,844,040	-0.13(-0.32%)
Feb 23, 2017	41.51	41.62	41.14	41.57	29,427,420	+0.03(+0.07%)
Feb 22, 2017	41.43	41.66	41.43	41.54	19,710,660	-0.05(-0.11%)
Feb 21, 2017	41.43	41.67	41.42	41.58	25,196,840	+0.18(+0.43%)
Feb 17, 2017		41.40	41.40	41.40	0	+0.20(+0.47%)
Feb 16, 2017	41.00	41.22	40.95	41.21	25,748,340	+0.26(+0.63%)
Feb 15, 2017	40.97	41.15	40.92	40.95	26,270,440	-0.07(-0.18%)
Feb 14, 2017	40.95	41.15	40.80	41.02	21,089,960	+0.06(+0.15%)
Feb 13, 2017	40.80	41.05	40.77	40.96	24,265,000	+0.28(+0.68%)
Feb 10, 2017	40.59	40.76	40.49	40.68	22,699,520	+0.21(+0.51%)
Feb 09, 2017	40.48	40.53	40.23	40.48	19,806,620	+0.06(+0.15%)
Feb 08, 2017	40.35	40.59	40.20	40.42	23,118,160	+0.07(+0.17%)
Feb 07, 2017	40.20	40.52	40.09	40.35	24,811,520	+0.28(+0.70%)
Feb 06, 2017	39.98	40.08	39.76	40.07	23,678,300	-0.01(-0.02%)
Feb 03, 2017	40.15	40.30	40.02	40.07	29,268,960	+0.15(+0.37%)
Feb 02, 2017	39.69	40.13	39.60	39.93	30,630,680	+0.14(+0.36%)

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.