Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.88	41.89	41.11	41.56	1,232,947	-0.43(-1.03%)
Apr 27, 2017	42.04	42.05	41.47	41.99	1,304,297	+0.16(+0.38%)
Apr 26, 2017	41.11	41.85	40.99	41.83	1,567,586	+0.74(+1.81%)
Apr 25, 2017		41.44	40.68	41.09	1,519,682	+0.19(+0.45%)
Apr 24, 2017	40.66	41.00	39.92	40.90	848,853	+0.76(+1.90%)
Apr 21, 2017	40.19	40.33	39.88	40.14	706,252	+0.08(+0.20%)
Apr 20, 2017	39.75	40.29	39.75	40.06	1,238,990	+0.49(+1.23%)
Apr 19, 2017	39.41	40.11	39.34	39.57	780,859	+0.34(+0.86%)
Apr 18, 2017	39.57	39.73	38.89	39.24	940,564	-0.38(-0.96%)
Apr 17, 2017	39.36	39.64	39.15	39.62	808,275	+0.40(+1.02%)
Apr 13, 2017	39.67	39.77	39.21	39.22	608,230	-0.48(-1.21%)
Apr 12, 2017	39.94	40.05	39.63	39.70	682,135	-0.36(-0.91%)
Apr 11, 2017	39.70	40.06	39.49	40.06	531,237	+0.32(+0.80%)
Apr 10, 2017	39.55	39.94	39.38	39.74	850,006	+0.22(+0.56%)
Apr 07, 2017	39.41	39.85	39.36	39.52	514,477	-0.02(-0.04%)
Apr 06, 2017	39.15	39.80	39.05	39.54	451,067	+0.42(+1.06%)
Apr 05, 2017	39.57	39.86	39.10	39.12	486,571	-0.21(-0.54%)
Apr 04, 2017	39.23	39.46	38.91	39.33	540,407	+0.00(+0.00%)
Apr 03, 2017	39.49	39.54	38.84	39.33	804,567	-0.14(-0.36%)
Mar 31, 2017	39.25	39.61	39.01	39.48	858,398	+0.18(+0.45%)
Mar 30, 2017	38.87	39.33	38.64	39.30	470,550	+0.47(+1.21%)
Mar 29, 2017	38.94	39.42	38.78	38.83	619,779	-0.30(-0.77%)
Mar 28, 2017	38.47	39.21	38.47	39.13	977,506	+0.77(+2.01%)
Mar 27, 2017	38.48	38.49	38.12	38.36	690,121	-0.23(-0.60%)
Mar 24, 2017	38.62	38.84	38.34	38.59	721,366	+0.00(+0.00%)
Mar 23, 2017	38.29	38.95	38.20	38.59	759,686	+0.27(+0.69%)
Mar 22, 2017	38.33	38.48	37.97	38.32	754,103	-0.03(-0.07%)
Mar 21, 2017	39.15	39.32	38.33	38.35	1,365,021	-0.59(-1.50%)
Mar 20, 2017	39.00	39.02	38.71	38.94	980,672	-0.20(-0.52%)
Mar 17, 2017	38.56	39.47	38.44	39.14	2,118,382	+1.21(+3.20%)
Mar 16, 2017	37.77	38.02	37.61	37.93	979,668	+0.20(+0.52%)
Mar 15, 2017	36.50	37.83	36.43	37.73	1,785,419	+1.32(+3.63%)
Mar 14, 2017	36.35	37.03	36.09	36.41	2,398,112	+0.35(+0.98%)
Mar 13, 2017	36.67	36.67	35.71	36.05	1,032,888	-0.43(-1.19%)
Mar 10, 2017	36.59	36.83	36.21	36.49	1,224,275	+0.13(+0.36%)
Mar 09, 2017	36.47	36.56	36.19	36.36	1,153,330	-0.11(-0.29%)
Mar 08, 2017	36.45	37.03	36.30	36.46	1,043,617	+0.04(+0.12%)
Mar 07, 2017	37.41	37.49	36.37	36.42	1,478,183	-1.08(-2.89%)
Mar 06, 2017	37.60	37.94	37.42	37.50	1,571,497	-0.22(-0.58%)
Mar 03, 2017	37.66	37.96	37.41	37.72	1,183,269	-0.07(-0.19%)
Mar 02, 2017	38.07	38.16	37.70	37.79	761,855	-0.28(-0.74%)
Mar 01, 2017	37.72	38.18	37.68	38.08	1,869,142	+0.77(+2.06%)
Feb 28, 2017	37.01	37.62	36.98	37.31	1,099,621	+0.20(+0.55%)
Feb 27, 2017	37.19	37.34	36.97	37.11	1,039,253	-0.13(-0.36%)
Feb 24, 2017	36.76	37.38	36.40	37.24	1,180,994	+0.11(+0.31%)
Feb 23, 2017	36.96	37.29	36.61	37.12	2,861,312	+0.16(+0.43%)
Feb 22, 2017	37.44	38.80	35.99	36.97	9,403,299	-5.19(-12.30%)
Feb 21, 2017	42.63	42.77	42.00	42.15	1,688,590	-0.40(-0.93%)
Feb 17, 2017		42.55	42.55	42.55	0	+0.11(+0.27%)
Feb 16, 2017	42.41	42.69	41.98	42.43	490,408	+0.05(+0.12%)
Feb 15, 2017	42.52	42.58	42.13	42.38	545,782	-0.30(-0.70%)
Feb 14, 2017	42.07	42.74	42.04	42.68	371,846	+0.42(+1.00%)
Feb 13, 2017	42.73	42.78	42.17	42.26	651,669	-0.15(-0.35%)
Feb 10, 2017	42.13	42.57	42.02	42.41	572,518	+0.31(+0.73%)
Feb 09, 2017	41.52	42.82	41.33	42.10	870,333	+0.53(+1.27%)
Feb 08, 2017	40.71	41.67	40.34	41.57	638,007	+0.83(+2.04%)
Feb 07, 2017	40.97	41.32	40.60	40.74	420,266	-0.01(-0.02%)
Feb 06, 2017	40.56	41.32	40.56	40.75	743,489	+0.00(+0.00%)
Feb 03, 2017	40.48	40.76	39.94	40.75	362,589	+0.57(+1.43%)
Feb 02, 2017	40.04	40.71	39.87	40.18	565,969	+0.00(+0.00%)

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.