Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.01	39.05	38.95	39.01	1,937,873	+0.00(+0.00%)
Apr 27, 2017	38.96	39.04	38.95	39.01	1,837,053	+0.04(+0.10%)
Apr 26, 2017	38.97	39.01	38.94	38.97	1,972,165	+0.03(+0.08%)
Apr 25, 2017	38.98	39.01	38.94	38.94	1,766,708	-0.03(-0.08%)
Apr 24, 2017	39.00	39.01	38.91	38.97	1,909,767	+0.04(+0.10%)
Apr 21, 2017	38.90	38.93	38.83	38.93	2,667,410	+0.08(+0.21%)
Apr 20, 2017	38.83	38.86	38.76	38.85	1,647,322	+0.05(+0.13%)
Apr 19, 2017	38.82	38.86	38.76	38.80	1,707,007	-0.06(-0.15%)
Apr 18, 2017	38.87	38.87	38.77	38.86	2,240,612	+0.00(+0.00%)
Apr 17, 2017	38.79	38.89	38.74	38.86	1,914,586	+0.14(+0.36%)
Apr 13, 2017	38.76	38.79	38.72	38.72	1,772,360	-0.05(-0.13%)
Apr 12, 2017	38.76	38.78	38.69	38.77	1,510,351	+0.00(+0.00%)
Apr 11, 2017	38.85	38.89	38.68	38.77	2,261,466	-0.07(-0.18%)
Apr 10, 2017	38.80	38.88	38.75	38.84	2,190,787	+0.13(+0.34%)
Apr 07, 2017	38.81	38.83	38.69	38.71	1,711,937	-0.05(-0.13%)
Apr 06, 2017	38.62	38.77	38.54	38.76	2,253,912	+0.16(+0.41%)
Apr 05, 2017	38.75	38.83	38.58	38.60	3,481,238	-0.14(-0.36%)
Apr 04, 2017	38.75	38.75	38.65	38.74	1,882,278	-0.02(-0.05%)
Apr 03, 2017	38.56	38.79	38.55	38.76	2,821,153	+0.06(+0.16%)
Mar 31, 2017	38.69	38.73	38.64	38.70	1,670,941	+0.04(+0.10%)
Mar 30, 2017	38.64	38.70	38.63	38.66	2,107,243	+0.05(+0.13%)
Mar 29, 2017	38.58	38.67	38.58	38.61	1,845,704	+0.03(+0.08%)
Mar 28, 2017	38.56	38.58	38.51	38.58	2,012,813	+0.08(+0.21%)
Mar 27, 2017	38.44	38.52	38.40	38.50	2,197,977	+0.04(+0.10%)
Mar 24, 2017	38.50	38.57	38.45	38.46	2,229,931	+0.01(+0.03%)
Mar 23, 2017	38.30	38.47	38.30	38.45	2,177,860	+0.12(+0.31%)
Mar 22, 2017	38.31	38.36	38.23	38.33	1,626,043	+0.03(+0.08%)
Mar 21, 2017	38.43	38.46	38.27	38.30	2,018,759	-0.12(-0.32%)
Mar 20, 2017	38.50	38.50	38.39	38.42	1,509,098	-0.04(-0.10%)
Mar 17, 2017	38.43	38.48	38.41	38.46	1,603,114	+0.06(+0.16%)
Mar 16, 2017	38.36	38.43	38.32	38.40	2,167,705	+0.07(+0.18%)
Mar 15, 2017	38.00	38.34	37.97	38.33	2,511,875	+0.41(+1.08%)
Mar 14, 2017	37.94	37.97	37.87	37.92	1,325,791	+0.00(+0.00%)
Mar 13, 2017	37.90	37.95	37.87	37.92	1,591,176	+0.02(+0.05%)
Mar 10, 2017	37.80	37.92	37.75	37.90	3,600,237	+0.13(+0.34%)
Mar 09, 2017	37.93	37.93	37.70	37.77	3,992,827	-0.19(-0.50%)
Mar 08, 2017	38.15	38.15	37.94	37.96	4,751,628	-0.29(-0.76%)
Mar 07, 2017	38.35	38.35	38.23	38.25	2,234,752	-0.12(-0.31%)
Mar 06, 2017	38.38	38.39	38.30	38.37	2,626,839	+0.00(+0.00%)
Mar 03, 2017	38.32	38.45	38.29	38.37	2,705,662	+0.04(+0.10%)
Mar 02, 2017	38.40	38.47	38.32	38.33	2,965,172	-0.07(-0.18%)
Mar 01, 2017	38.38	38.43	38.31	38.40	3,846,321	-0.30(-0.78%)
Feb 28, 2017	38.80	38.80	38.66	38.70	1,903,916	-0.08(-0.21%)
Feb 27, 2017	38.84	38.84	38.76	38.78	1,934,439	+0.04(+0.10%)
Feb 24, 2017	38.72	38.76	38.69	38.74	1,473,157	+0.08(+0.21%)
Feb 23, 2017	38.59	38.72	38.57	38.66	2,603,378	+0.14(+0.36%)
Feb 22, 2017	38.50	38.59	38.50	38.52	2,697,326	+0.02(+0.05%)
Feb 21, 2017	38.50	38.58	38.47	38.50	3,500,688	+0.00(+0.00%)
Feb 17, 2017		38.50	38.50	38.50	0	+0.01(+0.03%)
Feb 16, 2017	38.61	38.64	38.46	38.49	3,622,116	-0.06(-0.16%)
Feb 15, 2017	38.42	38.60	38.41	38.55	5,089,434	+0.05(+0.13%)
Feb 14, 2017	38.54	38.57	38.39	38.50	3,266,200	+0.00(+0.00%)
Feb 13, 2017	38.49	38.52	38.47	38.50	1,723,408	+0.04(+0.10%)
Feb 10, 2017	38.40	38.52	38.37	38.46	2,334,238	+0.03(+0.08%)
Feb 09, 2017	38.48	38.53	38.36	38.43	1,903,966	-0.06(-0.16%)
Feb 08, 2017		38.49	38.29	38.49	3,041,054	+0.24(+0.63%)
Feb 07, 2017	38.24	38.30	38.23	38.25	2,855,043	+0.02(+0.05%)
Feb 06, 2017	38.25	38.27	38.15	38.23	4,564,802	+0.07(+0.18%)
Feb 03, 2017	38.10	38.25	38.09	38.16	3,665,253	+0.10(+0.26%)
Feb 02, 2017	37.87	38.09	37.86	38.06	2,081,155	+0.16(+0.42%)

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.