Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.74	40.89	40.70	40.83	1,229,519	+0.14(+0.35%)
Apr 27, 2017	40.79	40.81	40.62	40.69	919,053	-0.05(-0.12%)
Apr 26, 2017	40.95	40.97	40.71	40.74	1,832,940	-0.21(-0.52%)
Apr 25, 2017	40.99	41.02	40.84	40.95	1,139,421	+0.08(+0.19%)
Apr 24, 2017	40.91	40.98	40.71	40.87	2,923,111	+1.03(+2.57%)
Apr 21, 2017	39.93	40.04	39.83	39.85	1,627,110	-0.27(-0.67%)
Apr 20, 2017	40.64	40.66	40.11	40.12	1,792,025	+0.18(+0.46%)
Apr 19, 2017	40.18	40.28	39.88	39.93	1,915,904	-0.34(-0.85%)
Apr 18, 2017	40.28	40.36	40.10	40.28	1,808,466	-0.01(-0.02%)
Apr 17, 2017	40.19	40.32	40.19	40.28	942,729	+0.20(+0.50%)
Apr 13, 2017	40.22	40.28	40.07	40.09	958,148	-0.32(-0.79%)
Apr 12, 2017	40.13	40.44	40.11	40.40	1,667,051	+0.29(+0.73%)
Apr 11, 2017	40.12	40.22	39.97	40.11	2,406,221	+0.14(+0.34%)
Apr 10, 2017	39.77	40.11	39.75	39.97	1,257,858	+0.10(+0.26%)
Apr 07, 2017	39.57	40.00	39.56	39.87	1,855,978	+0.46(+1.17%)
Apr 06, 2017	39.58	39.58	39.39	39.41	2,277,820	+0.35(+0.90%)
Apr 05, 2017	39.12	39.31	39.06	39.06	1,550,357	-0.09(-0.22%)
Apr 04, 2017	38.90	39.15	38.90	39.15	2,814,311	+0.00(+0.00%)
Apr 03, 2017	39.15	39.23	38.91	39.15	3,875,731	-0.10(-0.24%)
Mar 31, 2017	39.21	39.43	39.04	39.24	3,714,875	-0.23(-0.58%)
Mar 30, 2017	39.58	39.68	39.46	39.47	1,625,757	-0.34(-0.86%)
Mar 29, 2017	39.66	39.88	39.65	39.81	1,671,321	-0.10(-0.24%)
Mar 28, 2017	39.78	39.96	39.77	39.91	1,765,281	-0.10(-0.24%)
Mar 27, 2017	40.21	40.25	39.95	40.01	2,430,266	+0.10(+0.26%)
Mar 24, 2017	40.08	40.10	39.80	39.90	1,300,928	+0.13(+0.32%)
Mar 23, 2017	39.74	40.05	39.72	39.77	2,202,199	-0.11(-0.28%)
Mar 22, 2017	39.95	40.00	39.77	39.89	1,878,675	+0.09(+0.22%)
Mar 21, 2017	40.17	40.22	39.78	39.80	2,583,057	-0.13(-0.32%)
Mar 20, 2017	40.03	40.09	39.88	39.93	1,449,996	+0.22(+0.56%)
Mar 17, 2017	39.90	39.94	39.69	39.70	1,850,008	-0.07(-0.18%)
Mar 16, 2017	39.74	39.85	39.62	39.77	1,843,123	+0.28(+0.70%)
Mar 15, 2017	38.92	39.62	38.81	39.50	2,437,929	+0.56(+1.43%)
Mar 14, 2017	38.96	39.25	38.90	38.94	1,626,188	+0.14(+0.37%)
Mar 13, 2017	38.88	39.01	38.73	38.80	1,272,804	-0.29(-0.73%)
Mar 10, 2017	38.96	39.19	38.88	39.08	2,196,135	+0.41(+1.07%)
Mar 09, 2017	38.35	38.77	38.29	38.67	3,603,463	+0.84(+2.23%)
Mar 08, 2017	37.75	37.94	37.70	37.83	2,709,091	-0.12(-0.31%)
Mar 07, 2017	37.94	38.06	37.83	37.95	1,384,913	+0.10(+0.25%)
Mar 06, 2017	37.77	37.89	37.70	37.85	1,693,476	-0.03(-0.08%)
Mar 03, 2017	37.61	37.92	37.43	37.88	2,176,020	+0.28(+0.74%)
Mar 02, 2017	37.42	37.75	37.40	37.60	2,489,722	-0.22(-0.59%)
Mar 01, 2017	37.79	37.99	37.78	37.83	1,948,549	+0.06(+0.17%)
Feb 28, 2017	37.79	38.00	37.74	37.76	3,075,546	-0.15(-0.40%)
Feb 27, 2017	37.75	38.04	37.68	37.91	3,230,095	+0.44(+1.17%)
Feb 24, 2017	37.56	37.60	37.32	37.48	1,853,007	+0.18(+0.47%)
Feb 23, 2017	37.42	37.70	37.27	37.30	2,951,612	-0.02(-0.06%)
Feb 22, 2017	36.78	38.14	36.59	37.33	14,342,647	+1.64(+4.59%)
Feb 21, 2017	35.38	35.79	35.25	35.69	13,744,099	-2.91(-7.54%)
Feb 17, 2017		38.60	38.60	38.60	0	+4.74(+14.00%)
Feb 16, 2017	33.57	33.90	33.52	33.86	2,246,976	+0.32(+0.95%)
Feb 15, 2017	33.04	33.63	33.04	33.54	2,311,612	+0.40(+1.20%)
Feb 14, 2017	33.20	33.24	32.97	33.14	1,306,883	-0.13(-0.38%)
Feb 13, 2017	33.29	33.34	33.17	33.27	1,351,316	+0.05(+0.14%)
Feb 10, 2017	33.09	33.33	33.06	33.22	1,299,134	-0.25(-0.74%)
Feb 09, 2017	33.41	33.60	33.38	33.47	1,740,855	+0.06(+0.17%)
Feb 08, 2017	33.34	33.42	33.19	33.41	2,435,507	+0.54(+1.63%)
Feb 07, 2017	32.79	32.94	32.73	32.88	3,099,611	+0.43(+1.31%)
Feb 06, 2017	32.43	32.51	32.39	32.45	1,583,849	-0.18(-0.56%)
Feb 03, 2017	32.73	32.75	32.55	32.63	3,501,751	+0.17(+0.51%)
Feb 02, 2017	32.54	32.66	32.46	32.47	6,229,024	+0.04(+0.12%)

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.