Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.80	43.80	42.97	43.13	2,179,012	-0.59(-1.34%)
Apr 27, 2017	43.09	43.80	42.87	43.71	2,334,091	+0.52(+1.19%)
Apr 26, 2017	44.67	45.35	43.09	43.20	2,945,405	-0.57(-1.31%)
Apr 25, 2017	43.71	44.25	43.43	43.77	2,503,480	+0.27(+0.63%)
Apr 24, 2017	43.25	43.78	43.22	43.50	2,728,064	+0.81(+1.89%)
Apr 21, 2017	42.72	43.06	42.50	42.69	2,011,846	-0.05(-0.11%)
Apr 20, 2017	42.99	43.21	42.67	42.74	2,156,453	+0.14(+0.34%)
Apr 19, 2017	41.73	42.79	41.68	42.60	4,229,212	+1.83(+4.48%)
Apr 18, 2017	40.15	41.16	40.15	40.77	2,708,282	+0.39(+0.96%)
Apr 17, 2017	39.91	40.43	39.87	40.38	1,565,910	+0.65(+1.64%)
Apr 13, 2017	39.93	40.24	39.64	39.73	1,651,273	-0.39(-0.98%)
Apr 12, 2017	40.99	41.12	40.01	40.12	1,830,267	-0.93(-2.27%)
Apr 11, 2017	40.99	41.11	40.56	41.06	1,079,653	-0.16(-0.39%)
Apr 10, 2017	41.18	41.55	40.92	41.22	979,166	+0.09(+0.22%)
Apr 07, 2017	41.64	41.71	41.05	41.13	1,667,578	-0.64(-1.52%)
Apr 06, 2017	41.58	42.03	41.30	41.77	1,125,801	+0.22(+0.52%)
Apr 05, 2017	41.91	42.19	41.47	41.55	1,529,462	+0.04(+0.10%)
Apr 04, 2017	41.02	41.61	40.90	41.51	1,635,353	+0.26(+0.62%)
Apr 03, 2017	41.81	42.16	41.03	41.25	2,001,394	-0.64(-1.54%)
Mar 31, 2017	42.18	42.26	41.78	41.90	2,036,990	-0.43(-1.01%)
Mar 30, 2017	41.73	42.39	41.61	42.32	1,276,920	+0.43(+1.02%)
Mar 29, 2017	42.29	42.47	41.87	41.90	1,859,270	-0.67(-1.57%)
Mar 28, 2017	41.53	42.74	41.35	42.56	1,680,595	+1.01(+2.44%)
Mar 27, 2017	41.73	41.73	40.88	41.55	1,913,725	-0.64(-1.53%)
Mar 24, 2017	42.60	42.79	41.89	42.19	1,582,996	-0.41(-0.96%)
Mar 23, 2017	42.19	43.00	42.09	42.60	1,198,152	+0.36(+0.86%)
Mar 22, 2017	41.49	42.35	41.32	42.24	1,526,621	+0.79(+1.90%)
Mar 21, 2017	42.68	43.00	41.27	41.45	2,497,127	-1.30(-3.03%)
Mar 20, 2017	42.23	42.80	41.80	42.75	1,687,733	+0.57(+1.36%)
Mar 17, 2017	42.27	42.55	42.09	42.18	3,347,478	-0.06(-0.13%)
Mar 16, 2017	41.92	42.47	41.87	42.23	1,888,387	+0.53(+1.27%)
Mar 15, 2017	41.26	41.88	40.99	41.70	1,285,348	+0.74(+1.81%)
Mar 14, 2017	40.93	41.19	40.73	40.96	1,173,309	-0.36(-0.88%)
Mar 13, 2017	41.35	41.71	41.19	41.32	1,272,853	+0.06(+0.16%)
Mar 10, 2017	41.26	41.75	40.99	41.26	1,822,927	+0.25(+0.61%)
Mar 09, 2017	41.23	41.39	40.69	41.01	2,227,182	-0.30(-0.72%)
Mar 08, 2017	41.31	41.78	41.08	41.31	4,111,266	+0.32(+0.79%)
Mar 07, 2017	41.84	42.03	40.90	40.99	2,635,469	-1.01(-2.42%)
Mar 06, 2017	43.04	43.22	41.65	42.00	2,957,974	-1.51(-3.48%)
Mar 03, 2017	43.51	43.60	43.01	43.51	1,141,521	-0.01(-0.02%)
Mar 02, 2017	43.76	44.01	43.47	43.52	1,573,441	-0.41(-0.93%)
Mar 01, 2017	43.67	44.33	43.51	43.93	1,663,853	+0.68(+1.56%)
Feb 28, 2017	43.30	43.36	43.01	43.26	2,012,214	-0.01(-0.02%)
Feb 27, 2017	42.81	43.48	42.68	43.26	1,111,962	+0.24(+0.56%)
Feb 24, 2017	42.99	43.27	42.54	43.02	1,352,664	+0.07(+0.17%)
Feb 23, 2017	43.19	43.47	42.67	42.95	2,154,848	+0.12(+0.28%)
Feb 22, 2017	43.11	43.31	42.58	42.83	1,377,317	-0.52(-1.19%)
Feb 21, 2017	42.43	43.44	42.31	43.34	2,853,223	+0.94(+2.22%)
Feb 17, 2017		42.40	42.40	42.40	0	-1.34(-3.07%)
Feb 16, 2017	43.46	44.14	43.38	43.75	2,120,374	+0.38(+0.87%)
Feb 15, 2017	43.07	43.67	43.07	43.37	2,511,445	+0.27(+0.64%)
Feb 14, 2017	42.57	43.26	42.44	43.09	1,818,304	+0.66(+1.56%)
Feb 13, 2017	42.42	43.07	42.00	42.43	2,326,726	+0.18(+0.42%)
Feb 10, 2017	42.35	42.60	41.99	42.26	1,748,710	+0.14(+0.33%)
Feb 09, 2017	43.47	43.47	41.93	42.12	2,445,167	-1.38(-3.17%)
Feb 08, 2017	43.13	44.83	42.36	43.50	4,986,587	+0.42(+0.97%)
Feb 07, 2017	43.49	44.17	42.98	43.08	2,695,967	-0.24(-0.55%)
Feb 06, 2017	43.09	43.44	42.72	43.32	1,874,847	-0.10(-0.24%)
Feb 03, 2017	43.06	43.84	43.00	43.42	1,797,912	+0.54(+1.25%)
Feb 02, 2017	43.12	43.12	41.66	42.89	2,636,026	+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.