Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.66	42.73	42.07	42.25	43,204	-0.77(-1.79%)
Apr 27, 2017	43.02	43.29	42.68	43.02	26,106	+0.00(+0.00%)
Apr 26, 2017	41.71	43.39	41.71	43.02	41,245	+1.31(+3.15%)
Apr 25, 2017	42.89	43.39	41.67	41.71	42,095	-0.95(-2.23%)
Apr 24, 2017	42.57	42.80	42.21	42.66	70,424	+0.68(+1.62%)
Apr 21, 2017	41.62	42.16	41.30	41.98	38,370	+0.18(+0.43%)
Apr 20, 2017	41.08	41.94	40.94	41.80	42,770	+0.95(+2.33%)
Apr 19, 2017	40.63	41.03	40.40	40.85	24,665	+0.36(+0.89%)
Apr 18, 2017	40.04	40.63	39.95	40.49	16,883	+0.32(+0.79%)
Apr 17, 2017	39.54	40.31	39.31	40.17	36,894	+0.77(+1.95%)
Apr 13, 2017	39.86	39.95	39.22	39.40	27,749	-0.59(-1.47%)
Apr 12, 2017	40.76	40.76	39.95	39.99	28,133	-0.95(-2.32%)
Apr 11, 2017	40.35	41.12	39.99	40.94	41,313	+0.59(+1.46%)
Apr 10, 2017	39.68	40.63	39.68	40.35	35,377	+0.63(+1.59%)
Apr 07, 2017	39.36	39.77	39.36	39.72	22,457	+0.27(+0.69%)
Apr 06, 2017	38.68	39.59	38.68	39.45	46,315	+0.68(+1.75%)
Apr 05, 2017	39.31	39.54	38.45	38.77	35,247	-0.32(-0.81%)
Apr 04, 2017	39.36	39.68	38.82	39.09	35,801	-0.30(-0.77%)
Apr 03, 2017	38.85	39.53	38.85	39.39	44,257	+0.50(+1.27%)
Mar 31, 2017	40.28	40.38	38.76	38.89	69,307	-1.13(-2.82%)
Mar 30, 2017	40.16	40.25	39.84	40.02	30,922	-0.23(-0.56%)
Mar 29, 2017	39.30	40.29	39.30	40.25	25,355	+0.86(+2.17%)
Mar 28, 2017	39.08	39.62	38.85	39.39	37,714	+0.05(+0.11%)
Mar 27, 2017	38.58	39.44	38.58	39.35	30,715	+0.45(+1.16%)
Mar 24, 2017	39.30	39.66	38.71	38.89	17,356	-0.45(-1.15%)
Mar 23, 2017	39.12	39.93	39.08	39.35	28,776	+0.23(+0.58%)
Mar 22, 2017	39.48	39.71	38.49	39.12	36,856	-0.36(-0.91%)
Mar 21, 2017	40.16	40.16	39.39	39.48	53,050	-0.50(-1.24%)
Mar 20, 2017	40.65	40.74	39.66	39.98	28,360	-0.77(-1.88%)
Mar 17, 2017	39.93	40.92	39.53	40.74	113,059	+0.68(+1.69%)
Mar 16, 2017	39.12	40.07	39.12	40.07	30,457	+0.90(+2.30%)
Mar 15, 2017	39.03	39.48	38.98	39.17	37,759	+0.18(+0.46%)
Mar 14, 2017	39.03	39.21	38.62	38.98	21,310	-0.18(-0.46%)
Mar 13, 2017	39.03	39.57	38.62	39.17	37,115	+0.14(+0.35%)
Mar 10, 2017	39.71	39.79	38.98	39.03	39,144	-0.09(-0.23%)
Mar 09, 2017	40.25	40.43	39.03	39.12	50,019	-1.13(-2.80%)
Mar 08, 2017	40.34	40.83	39.98	40.25	40,908	-0.05(-0.11%)
Mar 07, 2017	41.33	41.37	40.16	40.29	40,863	-0.95(-2.30%)
Mar 06, 2017	41.46	41.57	40.88	41.24	38,282	-0.36(-0.87%)
Mar 03, 2017	41.87	41.87	41.10	41.60	64,618	-0.27(-0.65%)
Mar 02, 2017	41.60	42.05	41.28	41.87	48,764	+0.00(+0.00%)
Mar 01, 2017	42.86	42.86	41.78	41.87	41,014	-0.36(-0.85%)
Feb 28, 2017	42.91	42.91	42.00	42.23	85,175	-0.95(-2.19%)
Feb 27, 2017	43.27	43.49	42.82	43.18	43,578	-0.27(-0.62%)
Feb 24, 2017	42.73	43.58	42.73	43.45	42,928	+0.50(+1.15%)
Feb 23, 2017	42.94	43.24	42.73	42.95	45,084	+0.18(+0.42%)
Feb 22, 2017	42.55	42.95	42.14	42.77	42,642	+0.27(+0.64%)
Feb 21, 2017	42.55	42.82	41.78	42.50	67,919	+0.32(+0.75%)
Feb 17, 2017		42.18	42.18	42.18	0	+0.32(+0.75%)
Feb 16, 2017	42.32	42.37	41.24	41.87	47,844	-0.36(-0.85%)
Feb 15, 2017	41.78	42.32	41.69	42.23	28,396	+0.23(+0.54%)
Feb 14, 2017	41.55	42.18	41.55	42.00	32,352	+0.18(+0.43%)
Feb 13, 2017	42.82	42.82	41.55	41.82	40,057	-0.68(-1.59%)
Feb 10, 2017	42.05	42.55	41.91	42.50	32,785	+0.72(+1.73%)
Feb 09, 2017	40.88	42.05	40.88	41.78	57,428	+0.81(+1.98%)
Feb 08, 2017	40.52	41.10	40.25	40.97	78,837	+0.45(+1.11%)
Feb 07, 2017	41.19	41.33	40.11	40.52	78,812	-0.68(-1.64%)
Feb 06, 2017	42.77	43.04	40.83	41.19	59,317	-1.80(-4.19%)
Feb 03, 2017	43.27	43.58	42.86	43.00	52,948	+0.23(+0.53%)
Feb 02, 2017	41.28	43.22	41.01	42.77	61,143	+1.76(+4.29%)

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.