Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.53	43.53	42.71	42.87	2,192,242	-0.58(-1.34%)
Apr 27, 2017	42.83	43.54	42.61	43.45	2,348,262	+0.51(+1.19%)
Apr 26, 2017	44.40	45.08	42.83	42.94	2,963,288	-0.57(-1.31%)
Apr 25, 2017	43.44	43.98	43.16	43.51	2,518,680	+0.27(+0.63%)
Apr 24, 2017	42.99	43.52	42.95	43.23	2,744,628	+0.80(+1.89%)
Apr 21, 2017	42.46	42.80	42.24	42.43	2,024,061	-0.05(-0.11%)
Apr 20, 2017	42.73	42.95	42.41	42.48	2,169,546	+0.14(+0.34%)
Apr 19, 2017	41.48	42.53	41.43	42.34	4,254,889	+1.82(+4.48%)
Apr 18, 2017	39.91	40.91	39.91	40.52	2,724,725	+0.38(+0.96%)
Apr 17, 2017	39.67	40.18	39.63	40.14	1,575,417	+0.65(+1.64%)
Apr 13, 2017	39.69	40.00	39.40	39.49	1,661,298	-0.39(-0.98%)
Apr 12, 2017	40.75	40.87	39.77	39.88	1,841,379	-0.93(-2.28%)
Apr 11, 2017	40.74	40.86	40.31	40.81	1,086,208	-0.16(-0.39%)
Apr 10, 2017	40.93	41.30	40.67	40.97	985,111	+0.09(+0.22%)
Apr 07, 2017	41.39	41.46	40.80	40.88	1,677,702	-0.63(-1.52%)
Apr 06, 2017	41.33	41.78	41.05	41.51	1,132,636	+0.22(+0.52%)
Apr 05, 2017	41.66	41.93	41.22	41.30	1,538,748	+0.04(+0.10%)
Apr 04, 2017	40.77	41.36	40.66	41.26	1,645,282	+0.26(+0.62%)
Apr 03, 2017	41.56	41.91	40.78	41.00	2,013,546	-0.64(-1.54%)
Mar 31, 2017	41.92	42.00	41.53	41.64	2,049,357	-0.42(-1.01%)
Mar 30, 2017	41.48	42.14	41.36	42.07	1,284,673	+0.42(+1.02%)
Mar 29, 2017	42.03	42.21	41.62	41.64	1,870,559	-0.66(-1.57%)
Mar 28, 2017	41.28	42.49	41.10	42.31	1,690,799	+1.01(+2.44%)
Mar 27, 2017	41.47	41.47	40.63	41.30	1,925,345	-0.64(-1.53%)
Mar 24, 2017	42.35	42.53	41.63	41.94	1,592,607	-0.41(-0.96%)
Mar 23, 2017	41.94	42.74	41.83	42.35	1,205,426	+0.36(+0.86%)
Mar 22, 2017	41.24	42.09	41.07	41.99	1,535,890	+0.78(+1.90%)
Mar 21, 2017	42.43	42.74	41.02	41.20	2,512,289	-1.29(-3.03%)
Mar 20, 2017	41.97	42.54	41.55	42.49	1,697,980	+0.57(+1.36%)
Mar 17, 2017	42.01	42.29	41.83	41.92	3,367,802	-0.06(-0.13%)
Mar 16, 2017	41.67	42.22	41.62	41.98	1,899,852	+0.53(+1.27%)
Mar 15, 2017	41.01	41.62	40.75	41.45	1,293,152	+0.74(+1.81%)
Mar 14, 2017	40.68	40.95	40.48	40.71	1,180,432	-0.36(-0.88%)
Mar 13, 2017	41.10	41.46	40.94	41.07	1,280,581	+0.06(+0.16%)
Mar 10, 2017	41.01	41.50	40.74	41.01	1,833,995	+0.25(+0.61%)
Mar 09, 2017	40.98	41.14	40.44	40.76	2,240,705	-0.30(-0.72%)
Mar 08, 2017	41.06	41.53	40.83	41.06	4,136,228	+0.32(+0.79%)
Mar 07, 2017	41.59	41.78	40.65	40.74	2,651,470	-1.01(-2.42%)
Mar 06, 2017	42.78	42.95	41.39	41.75	2,975,933	-1.50(-3.48%)
Mar 03, 2017	43.25	43.34	42.75	43.25	1,148,452	-0.01(-0.02%)
Mar 02, 2017	43.50	43.75	43.20	43.26	1,582,994	-0.41(-0.93%)
Mar 01, 2017	43.40	44.07	43.24	43.67	1,673,955	+0.67(+1.56%)
Feb 28, 2017	43.04	43.10	42.75	42.99	2,024,431	-0.01(-0.02%)
Feb 27, 2017	42.55	43.22	42.43	43.00	1,118,713	+0.24(+0.56%)
Feb 24, 2017	42.73	43.01	42.28	42.76	1,360,877	+0.07(+0.17%)
Feb 23, 2017	42.93	43.21	42.41	42.69	2,167,932	+0.12(+0.28%)
Feb 22, 2017	42.85	43.05	42.32	42.57	1,385,680	-0.51(-1.19%)
Feb 21, 2017	42.18	43.18	42.05	43.08	2,870,546	+0.94(+2.22%)
Feb 17, 2017		42.15	42.15	42.15	0	-1.34(-3.07%)
Feb 16, 2017	43.20	43.88	43.12	43.48	2,133,248	+0.38(+0.87%)
Feb 15, 2017	42.81	43.40	42.81	43.11	2,526,694	+0.27(+0.64%)
Feb 14, 2017	42.31	43.00	42.19	42.83	1,829,344	+0.66(+1.56%)
Feb 13, 2017	42.16	42.81	41.75	42.18	2,340,853	+0.18(+0.42%)
Feb 10, 2017	42.09	42.35	41.74	42.00	1,759,328	+0.14(+0.33%)
Feb 09, 2017	43.21	43.21	41.67	41.87	2,460,013	-1.37(-3.17%)
Feb 08, 2017	42.87	44.56	42.11	43.23	5,016,863	+0.42(+0.97%)
Feb 07, 2017	43.23	43.91	42.72	42.82	2,712,335	-0.24(-0.55%)
Feb 06, 2017	42.83	43.18	42.46	43.06	1,886,230	-0.10(-0.24%)
Feb 03, 2017	42.80	43.57	42.74	43.16	1,808,829	+0.53(+1.25%)
Feb 02, 2017	42.86	42.86	41.40	42.63	2,652,031	+0.36(+0.85%)

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.