Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.03	40.09	39.45	39.50	1,303,824	-0.50(-1.24%)
Apr 27, 2017	40.51	40.59	39.87	40.00	1,294,598	-0.38(-0.93%)
Apr 26, 2017	40.60	41.08	40.32	40.37	1,408,130	-0.20(-0.49%)
Apr 25, 2017	41.14	41.19	40.57	40.57	1,357,975	-0.29(-0.71%)
Apr 24, 2017	41.20	41.29	40.30	40.86	1,727,313	+0.39(+0.97%)
Apr 21, 2017	38.61	40.53	37.82	40.47	3,923,360	+1.09(+2.77%)
Apr 20, 2017	39.02	39.40	38.67	39.38	1,963,444	+0.61(+1.57%)
Apr 19, 2017	38.69	38.93	38.54	38.77	2,036,402	+0.25(+0.65%)
Apr 18, 2017	38.12	38.73	37.95	38.52	1,849,544	+0.13(+0.33%)
Apr 17, 2017	38.28	38.42	38.08	38.39	1,416,642	+0.23(+0.61%)
Apr 13, 2017	38.38	38.94	38.15	38.16	2,370,086	-0.30(-0.78%)
Apr 12, 2017	39.41	39.41	38.26	38.46	1,451,027	-0.94(-2.39%)
Apr 11, 2017	38.72	39.40	38.33	39.40	1,114,634	+0.56(+1.44%)
Apr 10, 2017	39.04	39.38	38.79	38.85	1,380,523	+0.04(+0.11%)
Apr 07, 2017	39.09	39.25	38.78	38.80	1,026,745	-0.42(-1.07%)
Apr 06, 2017	39.19	39.51	38.71	39.22	1,151,836	+0.04(+0.11%)
Apr 05, 2017	39.66	40.18	39.09	39.18	1,818,122	-0.24(-0.61%)
Apr 04, 2017	39.97	39.98	38.67	39.42	2,622,946	-0.77(-1.92%)
Apr 03, 2017	41.88	41.88	40.09	40.19	1,601,821	-1.69(-4.03%)
Mar 31, 2017	41.66	41.98	41.66	41.88	822,123	+0.18(+0.43%)
Mar 30, 2017	41.14	41.73	41.12	41.70	769,284	+0.53(+1.29%)
Mar 29, 2017	40.70	41.27	40.50	41.17	925,207	+0.47(+1.16%)
Mar 28, 2017	40.38	41.06	40.20	40.70	1,797,601	+0.26(+0.64%)
Mar 27, 2017	40.36	40.78	40.17	40.44	1,677,950	-0.89(-2.16%)
Mar 24, 2017	41.84	42.07	41.22	41.33	974,085	-0.45(-1.07%)
Mar 23, 2017	41.66	42.09	41.64	41.78	1,128,336	+0.11(+0.27%)
Mar 22, 2017	41.65	42.05	41.37	41.67	1,327,602	-0.13(-0.31%)
Mar 21, 2017	42.38	42.48	41.69	41.80	1,623,334	-0.29(-0.69%)
Mar 20, 2017	42.47	42.65	41.90	42.09	1,025,994	-0.40(-0.95%)
Mar 17, 2017	42.41	42.56	42.05	42.49	1,021,390	+0.14(+0.32%)
Mar 16, 2017	41.82	42.46	41.77	42.35	1,153,147	+0.59(+1.42%)
Mar 15, 2017	41.36	41.78	41.07	41.76	912,308	+0.45(+1.08%)
Mar 14, 2017	41.35	41.45	41.00	41.32	661,407	-0.11(-0.27%)
Mar 13, 2017	41.37	41.63	41.22	41.43	762,003	+0.08(+0.19%)
Mar 10, 2017	41.53	41.53	40.97	41.35	1,773,235	+0.57(+1.41%)
Mar 09, 2017	41.52	41.74	40.63	40.78	1,036,684	-0.81(-1.94%)
Mar 08, 2017	41.01	41.60	40.96	41.58	1,474,607	+0.81(+2.00%)
Mar 07, 2017	40.60	40.93	40.42	40.77	903,505	+0.19(+0.47%)
Mar 06, 2017	40.51	40.75	40.29	40.58	1,072,459	-0.15(-0.38%)
Mar 03, 2017	40.79	40.90	40.40	40.73	1,697,572	-0.02(-0.04%)
Mar 02, 2017	41.31	41.53	40.53	40.75	3,500,137	-0.69(-1.66%)
Mar 01, 2017	42.00	42.45	41.40	41.44	1,777,994	+0.06(+0.15%)
Feb 28, 2017	41.11	41.41	40.83	41.38	1,362,519	+0.24(+0.58%)
Feb 27, 2017	41.21	41.32	40.93	41.14	883,333	+0.00(+0.00%)
Feb 24, 2017	40.70	41.14	40.29	41.14	867,849	-0.02(-0.04%)
Feb 23, 2017	41.33	41.65	41.04	41.15	2,673,010	-0.23(-0.56%)
Feb 22, 2017	41.50	41.69	40.97	41.39	1,210,610	-0.09(-0.23%)
Feb 21, 2017	41.14	41.65	41.04	41.48	1,187,021	+0.01(+0.02%)
Feb 17, 2017		41.47	41.47	41.47	0	+0.44(+1.08%)
Feb 16, 2017	41.20	41.39	40.69	41.03	1,980,491	-0.07(-0.17%)
Feb 15, 2017	40.41	41.18	40.41	41.10	866,108	+0.58(+1.43%)
Feb 14, 2017	40.42	40.66	40.24	40.52	1,579,738	-0.03(-0.08%)
Feb 13, 2017	40.46	40.77	40.43	40.55	690,842	+0.26(+0.64%)
Feb 10, 2017	40.55	40.60	40.08	40.29	1,590,940	+0.01(+0.02%)
Feb 09, 2017	40.31	40.75	40.27	40.28	1,376,601	+0.24(+0.60%)
Feb 08, 2017	40.34	40.34	39.88	40.05	2,366,676	-0.38(-0.95%)
Feb 07, 2017	41.45	41.51	40.28	40.43	1,981,017	-0.85(-2.07%)
Feb 06, 2017	41.33	41.53	41.12	41.28	1,315,786	-0.20(-0.49%)
Feb 03, 2017	40.78	41.56	40.78	41.49	1,302,116	+0.82(+2.01%)
Feb 02, 2017	40.16	40.93	40.01	40.67	1,814,387	+0.37(+0.91%)

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.