Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.57	42.57	42.36	42.38	85,494	-0.16(-0.38%)
Apr 27, 2017	42.50	42.58	42.40	42.54	106,878	+0.06(+0.15%)
Apr 26, 2017	42.48	42.63	42.44	42.48	147,437	-0.01(-0.02%)
Apr 25, 2017	42.40	42.54	42.33	42.48	350,786	+0.21(+0.51%)
Apr 24, 2017	42.21	42.31	42.15	42.27	53,058	+0.47(+1.11%)
Apr 21, 2017	41.89	41.91	41.72	41.80	84,141	-0.09(-0.21%)
Apr 20, 2017	41.68	41.98	41.64	41.89	59,949	+0.34(+0.82%)
Apr 19, 2017	41.71	41.77	41.52	41.55	87,590	-0.05(-0.13%)
Apr 18, 2017	41.57	41.66	41.47	41.61	3,557,095	-0.08(-0.19%)
Apr 17, 2017	41.45	41.70	41.41	41.69	2,073,288	+0.32(+0.78%)
Apr 13, 2017	41.55	41.66	41.34	41.37	99,678	-0.24(-0.58%)
Apr 12, 2017	41.69	41.74	41.55	41.61	74,988	-0.12(-0.28%)
Apr 11, 2017	41.71	41.75	41.48	41.72	96,409	-0.06(-0.15%)
Apr 10, 2017	41.78	41.91	41.67	41.79	95,705	+0.04(+0.09%)
Apr 07, 2017	41.71	41.85	41.66	41.75	63,799	+0.02(+0.04%)
Apr 06, 2017	41.66	41.84	41.59	41.73	76,375	+0.09(+0.22%)
Apr 05, 2017	41.85	42.06	41.62	41.64	79,382	-0.11(-0.26%)
Apr 04, 2017	41.70	41.77	41.64	41.75	53,156	-0.02(-0.04%)
Apr 03, 2017	41.94	41.94	41.60	41.77	268,297	-0.13(-0.30%)
Mar 31, 2017	41.92	42.03	41.89	41.89	64,913	-0.10(-0.23%)
Mar 30, 2017	41.85	42.02	41.82	41.99	88,537	+0.11(+0.26%)
Mar 29, 2017	41.78	41.92	41.71	41.88	112,256	+0.05(+0.13%)
Mar 28, 2017	41.50	41.88	41.46	41.83	87,471	+0.28(+0.67%)
Mar 27, 2017	41.34	41.59	41.22	41.55	117,525	-0.05(-0.12%)
Mar 24, 2017	41.71	41.80	41.45	41.60	147,389	-0.02(-0.06%)
Mar 23, 2017	41.66	41.87	41.56	41.63	88,433	-0.05(-0.13%)
Mar 22, 2017	41.57	41.70	41.45	41.68	80,762	+0.10(+0.24%)
Mar 21, 2017	42.23	42.23	41.54	41.58	158,635	-0.49(-1.17%)
Mar 20, 2017	42.15	42.17	42.01	42.07	80,910	-0.10(-0.23%)
Mar 17, 2017	42.28	42.29	42.16	42.17	80,760	-0.02(-0.04%)
Mar 16, 2017	42.31	42.31	42.13	42.19	63,332	-0.04(-0.11%)
Mar 15, 2017	42.02	42.35	41.98	42.23	80,783	+0.30(+0.72%)
Mar 14, 2017	41.96	41.97	41.81	41.93	63,639	-0.14(-0.34%)
Mar 13, 2017	42.02	42.07	41.98	42.07	62,264	+0.06(+0.15%)
Mar 10, 2017	42.03	42.07	41.86	42.01	131,765	+0.15(+0.36%)
Mar 09, 2017	41.88	41.95	41.71	41.86	94,958	-0.02(-0.04%)
Mar 08, 2017	41.94	42.01	41.84	41.88	161,784	-0.02(-0.06%)
Mar 07, 2017	41.94	42.01	41.86	41.90	106,079	-0.13(-0.30%)
Mar 06, 2017	42.05	42.09	41.93	42.03	160,136	-0.15(-0.36%)
Mar 03, 2017	42.18	42.27	42.07	42.18	194,460	-0.02(-0.04%)
Mar 02, 2017	42.37	42.37	42.17	42.20	172,288	-0.21(-0.48%)
Mar 01, 2017	42.20	42.50	42.19	42.40	142,508	+0.48(+1.15%)
Feb 28, 2017	41.97	42.02	41.88	41.92	140,434	-0.16(-0.38%)
Feb 27, 2017	42.02	42.12	41.95	42.08	136,470	+0.05(+0.13%)
Feb 24, 2017	41.73	42.03	41.73	42.03	173,829	+0.15(+0.36%)
Feb 23, 2017	41.98	42.04	41.77	41.88	75,749	+0.00(+0.00%)
Feb 22, 2017	41.82	41.91	41.80	41.88	99,496	-0.02(-0.04%)
Feb 21, 2017	41.76	41.93	41.75	41.90	168,467	+0.25(+0.60%)
Feb 17, 2017		41.65	41.65	41.65	0	+0.08(+0.19%)
Feb 16, 2017	41.58	41.60	41.41	41.57	131,942	-0.01(-0.02%)
Feb 15, 2017	41.32	41.61	41.32	41.58	247,481	+0.24(+0.58%)
Feb 14, 2017	41.12	41.34	41.09	41.33	290,295	+0.17(+0.41%)
Feb 13, 2017	41.08	41.24	41.08	41.16	133,238	+0.17(+0.41%)
Feb 10, 2017	40.91	41.04	40.88	41.00	164,103	+0.17(+0.42%)
Feb 09, 2017	40.62	40.91	40.60	40.83	148,908	+0.22(+0.55%)
Feb 08, 2017	40.47	40.62	40.42	40.60	143,771	+0.07(+0.18%)
Feb 07, 2017	40.55	40.61	40.48	40.53	140,735	+0.05(+0.13%)
Feb 06, 2017	40.51	40.55	40.41	40.48	116,445	-0.07(-0.18%)
Feb 03, 2017	40.41	40.58	40.40	40.55	129,960	+0.29(+0.73%)
Feb 02, 2017	40.16	40.31	40.04	40.26	136,218	+0.09(+0.22%)

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.