Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.13	44.51	43.77	44.00	56,430	+0.01(+0.01%)
Apr 27, 2017	44.30	44.41	43.85	43.99	43,345	-0.08(-0.17%)
Apr 26, 2017	44.02	44.71	44.00	44.07	51,632	+0.14(+0.32%)
Apr 25, 2017	43.90	44.17	43.80	43.93	50,977	+0.19(+0.43%)
Apr 24, 2017	44.44	44.62	43.63	43.74	56,995	+0.01(+0.02%)
Apr 21, 2017	43.65	44.15	43.27	43.73	53,253	-0.09(-0.21%)
Apr 20, 2017	44.18	44.18	43.77	43.82	36,016	-0.11(-0.25%)
Apr 19, 2017	43.51	43.98	43.51	43.93	58,199	+0.48(+1.10%)
Apr 18, 2017	43.43	43.63	42.99	43.45	32,635	-0.13(-0.30%)
Apr 17, 2017	43.53	43.66	43.21	43.58	37,575	+0.17(+0.39%)
Apr 13, 2017	43.80	43.90	43.25	43.41	40,464	-0.54(-1.23%)
Apr 12, 2017	44.10	44.21	43.28	43.95	47,264	-0.07(-0.16%)
Apr 11, 2017	43.92	44.39	43.74	44.02	63,696	-0.13(-0.29%)
Apr 10, 2017	43.78	44.47	43.70	44.15	50,135	+0.33(+0.75%)
Apr 07, 2017	43.78	44.45	43.62	43.82	61,733	-0.05(-0.11%)
Apr 06, 2017	42.76	43.93	42.76	43.87	79,416	+0.57(+1.32%)
Apr 05, 2017	43.83	44.13	43.08	43.30	116,010	-0.23(-0.53%)
Apr 04, 2017	44.30	45.08	43.35	43.53	78,393	-0.88(-1.98%)
Apr 03, 2017	44.59	44.73	43.73	44.41	74,642	-0.03(-0.07%)
Mar 31, 2017	44.19	45.23	44.08	44.44	204,634	+0.18(+0.41%)
Mar 30, 2017	44.11	44.40	43.97	44.26	81,281	+0.03(+0.07%)
Mar 29, 2017	43.54	44.67	43.36	44.23	80,854	+0.54(+1.24%)
Mar 28, 2017	43.20	43.86	43.09	43.69	104,535	+0.16(+0.37%)
Mar 27, 2017	42.98	43.65	42.85	43.53	80,028	+0.30(+0.69%)
Mar 24, 2017	42.85	43.60	42.85	43.23	70,325	+0.34(+0.79%)
Mar 23, 2017	42.79	43.25	42.70	42.89	92,954	-0.06(-0.14%)
Mar 22, 2017	43.14	43.75	41.41	42.95	71,427	-0.47(-1.08%)
Mar 21, 2017	44.47	44.48	43.41	43.42	113,186	-0.97(-2.19%)
Mar 20, 2017	45.50	45.50	44.39	44.39	77,461	-1.20(-2.63%)
Mar 17, 2017	46.09	46.58	45.53	45.59	181,477	-0.55(-1.19%)
Mar 16, 2017	46.45	46.45	45.64	46.14	94,239	-0.30(-0.65%)
Mar 15, 2017	46.03	47.24	45.87	46.44	114,666	+0.86(+1.89%)
Mar 14, 2017	44.79	46.43	44.79	45.58	135,589	+0.08(+0.18%)
Mar 13, 2017	45.01	46.24	44.18	45.50	118,098	+0.67(+1.49%)
Mar 10, 2017	39.00	46.51	38.04	44.83	223,594	+3.57(+8.65%)
Mar 09, 2017	41.08	41.64	40.95	41.26	33,974	+0.04(+0.10%)
Mar 08, 2017	41.56	41.85	40.92	41.22	46,057	-0.38(-0.91%)
Mar 07, 2017	40.98	41.74	40.73	41.60	49,048	+0.22(+0.53%)
Mar 06, 2017	41.68	41.68	41.09	41.38	35,479	-0.59(-1.41%)
Mar 03, 2017	41.51	42.03	41.38	41.97	34,239	+0.07(+0.17%)
Mar 02, 2017	41.74	41.98	41.31	41.90	56,741	+0.40(+0.96%)
Mar 01, 2017	41.10	41.80	40.74	41.50	75,357	+0.88(+2.17%)
Feb 28, 2017	41.36	41.52	40.50	40.62	110,928	-0.97(-2.33%)
Feb 27, 2017	41.69	42.15	41.43	41.59	67,416	-0.16(-0.38%)
Feb 24, 2017	41.04	41.85	40.96	41.75	120,539	+0.37(+0.89%)
Feb 23, 2017	42.06	42.06	41.31	41.38	64,257	-0.47(-1.12%)
Feb 22, 2017	41.49	42.56	41.39	41.85	86,438	+0.35(+0.84%)
Feb 21, 2017	41.18	42.05	41.08	41.50	94,419	+0.61(+1.49%)
Feb 17, 2017		40.89	40.89	40.89	0	-0.47(-1.14%)
Feb 16, 2017	41.34	41.96	41.04	41.36	69,306	-0.08(-0.19%)
Feb 15, 2017	40.09	41.52	40.09	41.44	82,511	+1.19(+2.96%)
Feb 14, 2017	40.52	40.68	40.17	40.25	41,877	-0.50(-1.23%)
Feb 13, 2017	40.98	40.98	40.27	40.75	40,274	-0.01(-0.02%)
Feb 10, 2017	40.20	40.96	39.72	40.76	61,806	+0.73(+1.82%)
Feb 09, 2017	39.68	40.32	39.64	40.03	36,477	+0.49(+1.24%)
Feb 08, 2017	39.68	39.92	39.31	39.54	49,175	-0.23(-0.58%)
Feb 07, 2017	39.85	40.19	39.58	39.77	72,047	-0.07(-0.18%)
Feb 06, 2017	39.96	40.22	39.62	39.84	35,619	-0.37(-0.92%)
Feb 03, 2017	40.00	40.41	39.57	40.21	45,434	+0.41(+1.03%)
Feb 02, 2017	38.77	39.82	38.67	39.80	76,063	+0.91(+2.34%)

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.