Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.59	41.84	40.34	40.42	651,382	-1.14(-2.73%)
Apr 27, 2017	41.00	41.77	40.61	41.56	692,086	+1.11(+2.74%)
Apr 26, 2017	41.77	41.86	40.34	40.45	764,351	-0.94(-2.27%)
Apr 25, 2017	41.46	41.67	40.79	41.39	651,012	+0.13(+0.31%)
Apr 24, 2017	41.39	41.49	40.84	41.26	376,332	+0.68(+1.67%)
Apr 21, 2017	40.97	40.97	39.95	40.58	782,785	-0.40(-0.97%)
Apr 20, 2017	40.32	41.34	40.12	40.98	896,857	+1.15(+2.89%)
Apr 19, 2017	38.47	40.40	38.34	39.83	964,087	+1.54(+4.03%)
Apr 18, 2017	38.01	38.36	37.73	38.28	518,462	+0.10(+0.27%)
Apr 17, 2017	37.46	38.25	37.27	38.18	544,044	+0.86(+2.29%)
Apr 13, 2017	37.83	38.12	37.32	37.33	496,597	-0.65(-1.72%)
Apr 12, 2017	38.41	38.62	37.93	37.98	409,700	-0.50(-1.30%)
Apr 11, 2017	38.13	38.83	37.95	38.48	937,664	+0.12(+0.31%)
Apr 10, 2017	37.53	38.44	37.53	38.36	515,321	+0.90(+2.40%)
Apr 07, 2017	37.53	37.79	36.74	37.46	460,683	-0.21(-0.56%)
Apr 06, 2017	37.42	37.94	36.84	37.67	794,572	+0.47(+1.25%)
Apr 05, 2017	38.81	39.09	37.15	37.21	880,160	-1.32(-3.43%)
Apr 04, 2017	38.68	39.05	38.11	38.53	788,277	-0.39(-1.00%)
Apr 03, 2017	39.61	39.74	38.59	38.92	608,202	-0.74(-1.86%)
Mar 31, 2017	40.39	40.39	39.39	39.66	487,141	-0.72(-1.78%)
Mar 30, 2017	40.00	40.57	40.00	40.38	264,940	+0.27(+0.68%)
Mar 29, 2017	39.63	40.41	39.47	40.11	292,241	+0.42(+1.05%)
Mar 28, 2017	38.95	39.78	38.73	39.69	268,638	+0.59(+1.52%)
Mar 27, 2017	38.18	39.53	38.17	39.10	333,790	+0.14(+0.35%)
Mar 24, 2017	39.16	39.55	38.63	38.96	459,884	-0.17(-0.43%)
Mar 23, 2017	39.09	39.69	38.61	39.13	283,341	-0.03(-0.06%)
Mar 22, 2017	39.02	39.28	38.62	39.16	554,211	-0.13(-0.32%)
Mar 21, 2017	40.96	40.96	38.85	39.28	409,488	-1.52(-3.74%)
Mar 20, 2017	41.51	41.51	40.75	40.81	292,249	-0.78(-1.87%)
Mar 17, 2017	42.29	42.39	41.40	41.59	305,209	-0.57(-1.35%)
Mar 16, 2017	42.51	42.67	41.94	42.16	251,497	-0.25(-0.58%)
Mar 15, 2017	41.84	42.65	41.54	42.40	433,262	+0.71(+1.71%)
Mar 14, 2017	41.40	41.78	40.78	41.69	326,037	+0.27(+0.65%)
Mar 13, 2017	41.48	41.77	41.34	41.42	353,961	+0.00(+0.00%)
Mar 10, 2017	41.79	41.98	41.27	41.42	399,608	-0.03(-0.08%)
Mar 09, 2017	41.81	42.14	41.42	41.45	440,668	-0.52(-1.23%)
Mar 08, 2017	41.24	42.11	40.92	41.97	642,219	+0.94(+2.29%)
Mar 07, 2017	41.24	41.42	40.58	41.03	711,925	-0.25(-0.62%)
Mar 06, 2017	41.58	41.77	41.10	41.28	542,412	-0.83(-1.97%)
Mar 03, 2017	42.80	42.98	41.72	42.11	526,420	-0.64(-1.49%)
Mar 02, 2017	43.05	43.12	42.55	42.75	578,363	-0.23(-0.53%)
Mar 01, 2017	43.44	43.53	42.13	42.98	773,425	+0.36(+0.85%)
Feb 28, 2017	43.81	43.86	42.59	42.61	452,132	-1.45(-3.29%)
Feb 27, 2017	43.69	44.11	43.60	44.06	374,386	+0.26(+0.60%)
Feb 24, 2017	42.81	44.43	42.71	43.80	357,815	+0.49(+1.13%)
Feb 23, 2017	44.05	44.05	42.86	43.31	715,474	-0.72(-1.64%)
Feb 22, 2017	44.61	44.85	43.78	44.03	401,009	-0.69(-1.55%)
Feb 21, 2017	44.39	45.07	43.67	44.72	374,506	+0.62(+1.40%)
Feb 17, 2017		44.11	44.11	44.11	0	+0.10(+0.23%)
Feb 16, 2017	45.10	45.83	43.91	44.00	389,150	-1.41(-3.12%)
Feb 15, 2017	44.37	45.48	44.19	45.42	556,848	+0.99(+2.23%)
Feb 14, 2017	43.80	44.64	43.80	44.43	622,825	+0.31(+0.71%)
Feb 13, 2017	44.45	44.75	44.09	44.12	394,106	-0.24(-0.53%)
Feb 10, 2017	44.12	44.39	43.83	44.35	389,882	+0.60(+1.37%)
Feb 09, 2017	43.95	44.41	43.57	43.75	862,779	+0.12(+0.27%)
Feb 08, 2017	44.73	44.84	43.56	43.64	764,274	-1.32(-2.94%)
Feb 07, 2017	46.46	46.52	44.60	44.96	682,423	-0.59(-1.29%)
Feb 06, 2017	45.59	46.18	45.12	45.55	739,677	-0.37(-0.81%)
Feb 03, 2017	45.75	46.44	45.29	45.92	411,434	+0.10(+0.22%)
Feb 02, 2017	45.56	46.54	45.29	45.82	453,180	+0.47(+1.04%)

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.