Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.40	38.63	37.88	38.05	1,986,365	+0.09(+0.24%)
Apr 27, 2017	38.16	38.16	36.71	37.96	1,981,903	-0.55(-1.43%)
Apr 26, 2017	38.33	39.39	38.24	38.51	1,641,536	-0.18(-0.47%)
Apr 25, 2017	37.51	38.73	36.97	38.69	1,447,489	+1.32(+3.53%)
Apr 24, 2017	37.75	37.82	37.10	37.37	1,170,890	+0.07(+0.19%)
Apr 21, 2017	36.87	37.45	36.55	37.30	1,824,398	+0.30(+0.81%)
Apr 20, 2017	37.45	37.46	36.72	37.00	2,911,441	-0.49(-1.31%)
Apr 19, 2017	38.88	39.07	37.39	37.49	1,774,733	-1.28(-3.30%)
Apr 18, 2017	39.32	39.83	38.48	38.77	2,042,517	-1.05(-2.64%)
Apr 17, 2017	39.73	39.99	39.25	39.82	1,393,203	+0.06(+0.15%)
Apr 13, 2017	40.85	41.29	39.67	39.76	1,419,571	-0.96(-2.36%)
Apr 12, 2017	41.97	42.19	40.66	40.72	1,405,767	-1.04(-2.49%)
Apr 11, 2017	41.59	41.99	40.64	41.76	1,320,554	+0.85(+2.08%)
Apr 10, 2017	40.78	41.20	40.67	40.91	1,051,916	+0.31(+0.76%)
Apr 07, 2017	40.59	40.83	40.10	40.60	796,466	-0.01(-0.02%)
Apr 06, 2017	40.36	41.03	40.22	40.61	1,054,631	+0.50(+1.25%)
Apr 05, 2017	42.02	42.37	40.02	40.11	2,185,302	-1.39(-3.35%)
Apr 04, 2017	41.21	41.63	40.65	41.50	1,582,286	+0.33(+0.80%)
Apr 03, 2017	41.34	41.47	40.61	41.17	1,482,566	-0.26(-0.63%)
Mar 31, 2017	40.35	41.54	40.35	41.43	1,407,614	+0.81(+1.99%)
Mar 30, 2017	41.51	41.83	40.52	40.62	1,483,711	-0.45(-1.10%)
Mar 29, 2017	40.25	41.25	40.14	41.07	1,358,845	+0.74(+1.83%)
Mar 28, 2017	39.02	40.43	38.71	40.33	1,703,105	+1.41(+3.62%)
Mar 27, 2017	37.87	39.06	37.74	38.92	1,836,113	+0.27(+0.70%)
Mar 24, 2017	38.74	39.06	38.34	38.65	824,301	+0.07(+0.18%)
Mar 23, 2017	38.86	39.19	38.45	38.58	1,138,433	-0.19(-0.49%)
Mar 22, 2017	38.67	39.11	38.56	38.77	995,452	-0.32(-0.82%)
Mar 21, 2017	39.97	40.09	38.98	39.09	1,244,472	-0.84(-2.10%)
Mar 20, 2017	39.29	40.03	38.95	39.93	1,713,040	+0.21(+0.53%)
Mar 17, 2017	39.49	39.95	39.35	39.72	2,325,261	+0.47(+1.20%)
Mar 16, 2017	39.69	40.00	38.75	39.25	2,283,472	-0.45(-1.13%)
Mar 15, 2017	39.17	39.92	38.95	39.70	1,733,677	+1.05(+2.72%)
Mar 14, 2017	38.37	38.82	37.76	38.65	2,326,503	-0.68(-1.73%)
Mar 13, 2017		39.65	38.97	39.33	1,106,305	+0.15(+0.38%)
Mar 10, 2017	39.70	39.78	38.98	39.18	1,632,181	-0.03(-0.08%)
Mar 09, 2017	38.28	39.30	37.87	39.21	2,523,507	+0.62(+1.61%)
Mar 08, 2017	40.06	40.53	38.34	38.59	2,558,467	-2.09(-5.14%)
Mar 07, 2017	41.06	41.27	40.59	40.68	1,605,710	-0.08(-0.20%)
Mar 06, 2017	40.36	40.92	40.06	40.76	1,168,863	+0.41(+1.02%)
Mar 03, 2017	40.50	40.81	40.20	40.35	924,875	+0.01(+0.02%)
Mar 02, 2017	41.44	41.36	40.30	40.34	1,341,766	-1.10(-2.65%)
Mar 01, 2017	40.24	41.51	39.93	41.44	2,320,152	+1.95(+4.94%)
Feb 28, 2017	40.52	41.30	38.86	39.49	3,672,168	-1.48(-3.61%)
Feb 27, 2017	40.16	41.02	39.87	40.97	2,853,264	+1.08(+2.71%)
Feb 24, 2017	40.01	40.97	39.76	39.89	2,087,207	-0.47(-1.16%)
Feb 23, 2017	41.55	41.82	39.60	40.36	3,512,180	-0.55(-1.34%)
Feb 22, 2017	42.07	42.55	40.74	40.91	2,160,042	-1.70(-3.99%)
Feb 21, 2017	42.91	43.25	42.52	42.61	1,664,918	+0.33(+0.78%)
Feb 17, 2017		42.28	42.28	42.28	0	-0.54(-1.26%)
Feb 16, 2017	43.76	44.11	42.69	42.82	1,554,182	-0.88(-2.01%)
Feb 15, 2017	42.77	43.83	42.72	43.70	1,784,873	+0.60(+1.39%)
Feb 14, 2017	41.99	43.16	41.15	43.10	1,686,094	+1.46(+3.51%)
Feb 13, 2017	41.51	41.92	40.91	41.64	1,533,244	-0.08(-0.19%)
Feb 10, 2017	41.95	42.30	41.49	41.72	1,532,321	+0.43(+1.04%)
Feb 09, 2017	41.15	41.68	40.89	41.29	1,411,813	+0.67(+1.65%)
Feb 08, 2017	40.33	41.04	39.00	40.62	2,094,110	-0.16(-0.39%)
Feb 07, 2017	41.90	41.90	40.40	40.78	1,968,810	-1.27(-3.02%)
Feb 06, 2017	42.52	42.52	41.54	42.05	1,370,908	-0.39(-0.92%)
Feb 03, 2017	42.34	42.69	42.02	42.44	1,270,385	+0.21(+0.50%)
Feb 02, 2017	42.77	42.77	41.64	42.23	1,500,168	-0.41(-0.96%)

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.