Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.63	42.16	40.66	40.79	693,604	-0.56(-1.35%)
Apr 27, 2017	41.91	42.78	41.08	41.35	496,393	-0.36(-0.85%)
Apr 26, 2017	41.26	42.23	41.13	41.70	360,212	+0.44(+1.07%)
Apr 25, 2017	41.08	41.67	41.08	41.26	357,941	+0.48(+1.18%)
Apr 24, 2017	40.77	41.20	40.58	40.78	336,092	+1.10(+2.78%)
Apr 21, 2017	39.44	39.81	38.59	39.68	347,165	+0.18(+0.46%)
Apr 20, 2017	38.90	39.52	38.69	39.50	523,791	+0.88(+2.29%)
Apr 19, 2017	38.67	39.17	38.44	38.61	230,442	+0.24(+0.63%)
Apr 18, 2017	38.33	38.64	37.85	38.37	273,885	-0.18(-0.47%)
Apr 17, 2017	38.02	38.60	37.62	38.56	358,832	+0.64(+1.70%)
Apr 13, 2017	38.59	38.84	37.90	37.91	406,752	-0.84(-2.18%)
Apr 12, 2017	39.54	39.70	38.60	38.76	576,723	-0.77(-1.94%)
Apr 11, 2017	39.22	39.61	38.97	39.53	640,397	+0.12(+0.29%)
Apr 10, 2017	39.73	39.96	39.02	39.41	401,587	-0.19(-0.48%)
Apr 07, 2017	39.63	39.85	39.36	39.60	381,566	-0.32(-0.79%)
Apr 06, 2017	39.53	40.11	39.14	39.92	379,518	+0.43(+1.09%)
Apr 05, 2017	41.02	41.08	39.48	39.49	356,380	-1.09(-2.70%)
Apr 04, 2017	40.44	40.72	39.65	40.58	319,026	+0.01(+0.02%)
Apr 03, 2017	41.25	41.40	40.03	40.57	488,663	-0.52(-1.26%)
Mar 31, 2017	41.59	41.67	39.91	41.09	479,211	-0.51(-1.22%)
Mar 30, 2017	40.32	41.80	40.32	41.60	300,586	+1.37(+3.41%)
Mar 29, 2017	40.34	40.56	39.91	40.23	284,706	-0.16(-0.40%)
Mar 28, 2017	39.66	40.54	39.42	40.39	284,761	+0.48(+1.20%)
Mar 27, 2017	39.02	39.99	38.35	39.91	364,714	+0.02(+0.05%)
Mar 24, 2017	39.99	40.26	39.71	39.89	328,330	+0.16(+0.41%)
Mar 23, 2017	39.57	40.57	39.57	39.73	332,532	+0.11(+0.27%)
Mar 22, 2017	39.83	40.25	39.12	39.62	360,996	-0.50(-1.24%)
Mar 21, 2017	42.38	42.38	39.78	40.12	565,177	-2.04(-4.85%)
Mar 20, 2017	42.57	42.57	42.10	42.16	251,159	-0.48(-1.13%)
Mar 17, 2017	42.68	43.11	42.15	42.64	1,165,076	-0.12(-0.29%)
Mar 16, 2017	42.69	43.03	42.54	42.77	369,787	+0.36(+0.86%)
Mar 15, 2017	43.08	43.43	42.37	42.40	432,112	-0.43(-1.01%)
Mar 14, 2017	42.63	42.99	41.82	42.84	245,208	+0.05(+0.11%)
Mar 13, 2017	42.43	43.20	42.41	42.79	286,858	+0.35(+0.81%)
Mar 10, 2017	42.90	42.98	42.03	42.44	357,941	-0.26(-0.60%)
Mar 09, 2017	42.81	43.38	42.52	42.70	363,429	+0.03(+0.07%)
Mar 08, 2017	43.19	43.77	42.61	42.67	377,376	-0.55(-1.28%)
Mar 07, 2017	43.37	43.69	43.10	43.23	312,703	-0.18(-0.42%)
Mar 06, 2017	43.39	43.62	42.96	43.41	234,282	-0.38(-0.87%)
Mar 03, 2017	43.56	44.40	43.28	43.79	297,197	+0.24(+0.55%)
Mar 02, 2017	44.79	44.88	43.52	43.55	235,004	-1.12(-2.50%)
Mar 01, 2017	43.95	44.90	43.57	44.67	520,514	+1.65(+3.84%)
Feb 28, 2017	43.47	43.48	42.75	43.02	445,073	-0.59(-1.36%)
Feb 27, 2017	43.38	43.68	43.12	43.61	384,189	+0.20(+0.46%)
Feb 24, 2017	43.30	43.43	43.09	43.41	272,789	-0.39(-0.89%)
Feb 23, 2017	43.61	43.82	42.89	43.80	417,134	+0.16(+0.37%)
Feb 22, 2017	43.49	43.86	43.24	43.64	253,819	-0.02(-0.04%)
Feb 21, 2017	43.47	43.71	43.12	43.66	287,782	+0.47(+1.08%)
Feb 17, 2017		43.19	43.19	43.19	0	-0.04(-0.09%)
Feb 16, 2017	43.27	43.30	42.77	43.23	293,857	-0.04(-0.09%)
Feb 15, 2017	43.40	43.40	42.66	43.26	359,832	+0.13(+0.31%)
Feb 14, 2017	42.68	43.29	42.24	43.13	547,342	+0.48(+1.12%)
Feb 13, 2017	42.52	42.92	42.41	42.65	423,849	+0.40(+0.95%)
Feb 10, 2017	42.35	42.38	41.99	42.25	314,447	+0.16(+0.39%)
Feb 09, 2017	41.67	42.37	41.58	42.09	262,740	+0.51(+1.22%)
Feb 08, 2017	41.93	41.93	41.18	41.58	436,248	-0.47(-1.11%)
Feb 07, 2017	42.71	42.71	41.67	42.05	440,465	-0.43(-1.01%)
Feb 06, 2017	42.63	43.06	42.32	42.48	378,803	-0.58(-1.35%)
Feb 03, 2017	42.80	43.30	42.65	43.06	463,033	+0.86(+2.04%)
Feb 02, 2017	42.33	42.45	41.91	42.20	412,201	-0.47(-1.10%)

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.