Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.92	41.92	40.83	40.93	12,313	-0.89(-2.12%)
Apr 27, 2017	41.23	42.21	41.23	41.82	20,863	+0.44(+1.07%)
Apr 26, 2017	40.98	41.67	40.98	41.37	38,539	+0.35(+0.84%)
Apr 25, 2017	41.13	41.77	39.65	41.03	33,767	+0.10(+0.24%)
Apr 24, 2017	40.44	41.08	40.14	40.93	30,227	+0.99(+2.47%)
Apr 21, 2017	39.50	40.39	39.50	39.94	40,046	+0.10(+0.25%)
Apr 20, 2017	39.10	40.04	39.10	39.84	38,547	+0.94(+2.41%)
Apr 19, 2017	38.66	39.06	38.32	38.91	17,014	+0.20(+0.51%)
Apr 18, 2017	38.07	38.86	38.02	38.71	10,417	+0.39(+1.03%)
Apr 17, 2017	38.02	38.46	37.69	38.32	14,104	+0.69(+1.83%)
Apr 13, 2017	38.46	38.46	37.48	37.63	15,222	-0.79(-2.05%)
Apr 12, 2017	38.41	38.51	37.72	38.41	14,537	-0.39(-1.02%)
Apr 11, 2017	38.07	38.91	37.97	38.81	15,546	+0.64(+1.68%)
Apr 10, 2017	38.81	39.35	37.92	38.17	22,940	-0.99(-2.52%)
Apr 07, 2017	38.71	39.25	38.61	39.15	27,748	+0.44(+1.15%)
Apr 06, 2017	38.51	38.91	38.21	38.71	20,369	+0.39(+1.03%)
Apr 05, 2017	38.66	39.84	38.27	38.32	39,095	-0.15(-0.38%)
Apr 04, 2017	38.81	38.91	38.27	38.46	22,315	-0.30(-0.76%)
Apr 03, 2017	39.75	39.80	38.71	38.76	18,896	-1.08(-2.72%)
Mar 31, 2017	39.66	39.99	39.55	39.84	40,318	+0.00(+0.00%)
Mar 30, 2017	40.29	40.29	39.70	39.84	51,015	-0.59(-1.46%)
Mar 29, 2017	39.70	40.93	39.55	40.44	51,890	+0.59(+1.49%)
Mar 28, 2017	38.66	39.94	37.92	39.84	38,052	+1.28(+3.32%)
Mar 27, 2017	37.43	38.66	37.33	38.56	33,927	+0.79(+2.09%)
Mar 24, 2017	37.77	37.92	37.53	37.77	18,466	+0.15(+0.39%)
Mar 23, 2017	37.33	37.77	37.23	37.63	38,107	+0.20(+0.53%)
Mar 22, 2017	37.38	37.72	37.38	37.43	96,866	-0.10(-0.26%)
Mar 21, 2017	37.87	37.87	37.43	37.53	136,559	+0.00(+0.00%)
Mar 20, 2017	37.82	38.12	37.38	37.53	95,516	-0.39(-1.04%)
Mar 17, 2017	37.23	37.97	37.23	37.92	58,867	+0.69(+1.85%)
Mar 16, 2017	37.33	38.02	37.13	37.23	47,049	+0.00(+0.00%)
Mar 15, 2017	37.13	37.77	37.13	37.23	12,038	-0.10(-0.26%)
Mar 14, 2017	36.93	37.87	36.74	37.33	18,234	+0.05(+0.13%)
Mar 13, 2017	36.93	37.72	36.84	37.28	15,593	+0.20(+0.53%)
Mar 10, 2017	37.67	38.32	36.89	37.08	12,549	-0.54(-1.44%)
Mar 09, 2017	37.92	38.27	37.28	37.63	24,524	-0.30(-0.78%)
Mar 08, 2017	38.12	38.32	37.63	37.92	27,870	-0.39(-1.03%)
Mar 07, 2017	37.63	38.51	37.63	38.32	23,148	+0.64(+1.70%)
Mar 06, 2017	37.92	38.17	37.58	37.67	20,150	-0.49(-1.29%)
Mar 03, 2017	38.51	38.56	37.92	38.17	10,823	-0.35(-0.90%)
Mar 02, 2017	39.06	39.15	38.51	38.51	15,260	-0.49(-1.26%)
Mar 01, 2017	38.96	39.45	38.81	39.01	22,708	+0.69(+1.80%)
Feb 28, 2017	38.86	40.04	37.97	38.32	30,504	-0.74(-1.89%)
Feb 27, 2017	39.80	40.09	38.91	39.06	18,332	-0.69(-1.74%)
Feb 24, 2017	39.45	40.04	39.20	39.75	46,977	+0.00(+0.00%)
Feb 23, 2017	40.19	40.19	39.45	39.75	50,236	-0.10(-0.25%)
Feb 22, 2017	39.79	40.24	39.11	39.84	55,333	+0.10(+0.25%)
Feb 21, 2017	39.40	39.79	39.06	39.75	24,520	+0.34(+0.87%)
Feb 17, 2017		39.40	39.40	39.40	0	+0.10(+0.25%)
Feb 16, 2017	38.22	39.40	38.22	39.30	34,187	+0.98(+2.57%)
Feb 15, 2017	38.71	38.71	37.83	38.32	37,066	-0.49(-1.27%)
Feb 14, 2017	38.71	38.96	38.57	38.81	46,770	+0.05(+0.13%)
Feb 13, 2017	38.17	38.76	38.17	38.76	43,213	+0.89(+2.34%)
Feb 10, 2017	37.63	38.02	37.48	37.88	24,057	+0.44(+1.18%)
Feb 09, 2017	36.40	37.43	36.40	37.43	27,791	+1.08(+2.98%)
Feb 08, 2017	37.09	37.09	36.30	36.35	36,540	-1.13(-3.02%)
Feb 07, 2017	36.84	37.63	36.75	37.48	50,073	+0.25(+0.66%)
Feb 06, 2017	37.34	37.53	36.65	37.24	56,361	-0.25(-0.66%)
Feb 03, 2017	36.84	37.83	36.84	37.48	41,440	+0.89(+2.42%)
Feb 02, 2017	36.60	36.70	36.20	36.60	39,675	-0.05(-0.13%)

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.