Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.87	46.37	45.62	46.05	195,908	-0.01(-0.02%)
Apr 27, 2017	41.23	47.38	41.11	46.06	522,577	+0.97(+2.16%)
Apr 26, 2017	44.23	45.29	44.23	45.09	246,514	+0.87(+1.97%)
Apr 25, 2017	44.50	45.28	44.20	44.22	222,515	-0.27(-0.61%)
Apr 24, 2017	45.03	45.43	44.46	44.49	195,668	+0.14(+0.32%)
Apr 21, 2017	44.27	44.67	43.68	44.35	193,882	+0.06(+0.13%)
Apr 20, 2017	43.44	44.43	43.28	44.29	106,490	+0.96(+2.23%)
Apr 19, 2017	43.38	43.57	43.21	43.33	191,921	+0.19(+0.43%)
Apr 18, 2017	43.19	43.25	42.38	43.14	96,647	-0.06(-0.13%)
Apr 17, 2017	42.46	43.32	42.16	43.20	96,406	+0.84(+1.99%)
Apr 13, 2017	42.31	42.41	38.33	42.35	136,989	+0.00(+0.00%)
Apr 12, 2017	42.59	42.65	41.35	42.35	140,700	-0.22(-0.53%)
Apr 11, 2017	42.05	42.65	41.40	42.58	100,349	+0.44(+1.04%)
Apr 10, 2017	42.09	42.32	41.83	42.14	148,210	-0.01(-0.02%)
Apr 07, 2017	41.41	42.18	39.80	42.15	217,596	+0.56(+1.35%)
Apr 06, 2017	40.98	41.60	40.32	41.58	139,695	+0.56(+1.37%)
Apr 05, 2017	40.97	41.30	40.80	41.02	169,969	+0.17(+0.42%)
Apr 04, 2017	40.77	41.16	40.44	40.85	159,143	+0.10(+0.24%)
Apr 03, 2017	41.60	41.87	37.98	40.75	197,528	-0.85(-2.05%)
Mar 31, 2017	40.89	41.68	40.68	41.60	209,886	+0.71(+1.74%)
Mar 30, 2017	40.73	40.95	40.28	40.89	143,700	+0.26(+0.65%)
Mar 29, 2017	40.24	40.75	39.92	40.63	146,622	+0.47(+1.17%)
Mar 28, 2017	39.99	40.19	39.52	40.16	115,622	+0.04(+0.09%)
Mar 27, 2017	39.43	40.27	39.28	40.12	70,070	+0.17(+0.42%)
Mar 24, 2017	40.31	40.36	39.80	39.95	107,072	-0.31(-0.78%)
Mar 23, 2017	39.44	40.29	39.35	40.27	94,721	+0.77(+1.96%)
Mar 22, 2017	40.06	40.06	39.17	39.50	100,322	-0.45(-1.13%)
Mar 21, 2017	40.15	40.27	39.83	39.95	139,917	+0.08(+0.21%)
Mar 20, 2017	40.07	40.12	39.60	39.86	87,957	-0.37(-0.91%)
Mar 17, 2017	39.55	40.36	39.21	40.23	239,156	+0.48(+1.20%)
Mar 16, 2017	39.83	39.83	39.45	39.75	123,389	-0.02(-0.05%)
Mar 15, 2017	39.00	40.19	38.96	39.77	225,064	+0.96(+2.49%)
Mar 14, 2017	38.08	39.07	38.01	38.80	149,948	+0.42(+1.10%)
Mar 13, 2017	37.48	38.40	37.37	38.38	261,215	+0.88(+2.35%)
Mar 10, 2017	37.58	37.75	37.04	37.50	185,549	+0.11(+0.30%)
Mar 09, 2017	37.84	37.84	37.31	37.39	219,363	-0.44(-1.16%)
Mar 08, 2017	38.13	38.45	37.79	37.83	218,558	-0.09(-0.25%)
Mar 07, 2017	37.85	38.53	37.84	37.92	119,857	-0.17(-0.44%)
Mar 06, 2017	38.58	38.65	38.09	38.09	239,630	-0.63(-1.64%)
Mar 03, 2017	39.03	39.32	38.46	38.72	122,050	-0.32(-0.81%)
Mar 02, 2017	38.99	39.36	38.84	39.04	138,764	-0.05(-0.12%)
Mar 01, 2017	39.15	39.84	38.75	39.08	233,462	+0.29(+0.74%)
Feb 28, 2017	39.41	40.05	38.79	38.80	168,274	-0.78(-1.98%)
Feb 27, 2017	39.74	39.91	39.38	39.58	141,473	-0.19(-0.47%)
Feb 24, 2017	38.39	40.00	38.39	39.77	136,117	+0.89(+2.28%)
Feb 23, 2017	39.20	39.22	38.43	38.88	417,175	-0.30(-0.76%)
Feb 22, 2017	40.02	40.12	39.05	39.18	222,130	-0.94(-2.35%)
Feb 21, 2017	40.63	40.82	39.92	40.12	198,192	-0.43(-1.06%)
Feb 17, 2017		40.55	40.55	40.55	0	+0.10(+0.25%)
Feb 16, 2017	40.33	40.70	39.99	40.45	505,878	+0.11(+0.28%)
Feb 15, 2017	40.27	40.73	40.09	40.33	130,446	-0.19(-0.46%)
Feb 14, 2017	40.79	41.07	39.58	40.52	203,287	-0.30(-0.73%)
Feb 13, 2017	40.87	41.28	39.81	40.82	99,233	+0.12(+0.30%)
Feb 10, 2017	40.55	40.72	40.31	40.70	60,861	+0.39(+0.97%)
Feb 09, 2017	40.11	40.39	39.61	40.31	195,557	+0.40(+1.00%)
Feb 08, 2017	40.09	40.18	39.75	39.90	121,213	-0.25(-0.63%)
Feb 07, 2017	39.86	40.44	39.62	40.16	158,004	+0.27(+0.68%)
Feb 06, 2017	39.72	39.93	39.48	39.89	135,504	-0.02(-0.05%)
Feb 03, 2017	39.00	39.96	38.53	39.90	343,769	+1.21(+3.13%)
Feb 02, 2017	39.12	39.33	37.48	38.69	578,024	-2.57(-6.23%)

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.