Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.99	43.04	41.61	41.81	130,271	-1.03(-2.41%)
Apr 27, 2017	42.65	43.04	42.30	42.84	72,091	+0.10(+0.23%)
Apr 26, 2017	41.96	43.04	41.96	42.74	130,169	+0.54(+1.28%)
Apr 25, 2017	42.20	42.42	42.01	42.20	95,583	+0.49(+1.18%)
Apr 24, 2017	41.46	42.01	41.32	41.71	95,547	+1.08(+2.67%)
Apr 21, 2017	40.33	40.87	39.94	40.63	103,041	+0.15(+0.36%)
Apr 20, 2017	39.64	40.63	39.64	40.48	93,742	+0.98(+2.49%)
Apr 19, 2017	39.84	40.09	39.40	39.49	74,009	-0.15(-0.37%)
Apr 18, 2017	38.76	39.79	38.76	39.64	170,817	+0.25(+0.62%)
Apr 17, 2017	39.79	39.99	38.85	39.40	166,242	-0.39(-0.99%)
Apr 13, 2017	40.33	40.82	39.64	39.79	96,214	-0.64(-1.58%)
Apr 12, 2017	42.40	42.40	40.38	40.43	89,924	-2.07(-4.87%)
Apr 11, 2017	41.81	42.65	41.56	42.50	73,567	+0.54(+1.29%)
Apr 10, 2017	41.51	42.20	41.12	41.96	83,303	+0.39(+0.95%)
Apr 07, 2017	42.55	42.74	41.37	41.56	279,932	-1.08(-2.54%)
Apr 06, 2017	41.81	42.65	41.41	42.65	122,709	+0.98(+2.36%)
Apr 05, 2017	42.30	42.95	41.51	41.66	125,070	-0.20(-0.47%)
Apr 04, 2017	40.73	41.86	40.73	41.86	121,503	+0.98(+2.41%)
Apr 03, 2017	41.76	41.96	40.38	40.87	83,165	-0.84(-2.01%)
Mar 31, 2017	41.56	42.05	41.32	41.71	115,776	+0.15(+0.36%)
Mar 30, 2017	41.22	41.86	41.22	41.56	73,663	+0.39(+0.96%)
Mar 29, 2017	41.66	41.76	40.87	41.17	84,937	-0.59(-1.42%)
Mar 28, 2017	40.82	41.86	40.68	41.76	112,539	+0.69(+1.68%)
Mar 27, 2017	40.28	41.22	39.69	41.07	95,082	+0.39(+0.97%)
Mar 24, 2017	41.12	41.46	40.23	40.68	72,095	-0.30(-0.72%)
Mar 23, 2017	40.28	41.12	40.18	40.97	123,264	+0.64(+1.59%)
Mar 22, 2017	41.02	41.71	40.04	40.33	153,729	-0.69(-1.68%)
Mar 21, 2017	42.25	42.25	40.97	41.02	158,659	-1.03(-2.46%)
Mar 20, 2017	41.71	42.25	41.61	42.05	103,991	+0.44(+1.07%)
Mar 17, 2017	41.12	41.83	40.73	41.61	233,701	+0.69(+1.68%)
Mar 16, 2017	41.32	41.41	40.77	40.92	79,028	-0.25(-0.60%)
Mar 15, 2017	40.58	41.32	40.24	41.17	81,976	+0.89(+2.20%)
Mar 14, 2017	40.87	40.92	40.18	40.28	62,907	-1.03(-2.50%)
Mar 13, 2017		41.75	41.12	41.32	57,936	+0.20(+0.48%)
Mar 10, 2017	40.82	41.32	40.38	41.12	142,335	+0.74(+1.83%)
Mar 09, 2017	40.82	41.37	40.38	40.38	73,033	-0.59(-1.44%)
Mar 08, 2017	42.30	42.50	40.97	40.97	80,644	-1.18(-2.80%)
Mar 07, 2017	42.50	42.60	42.03	42.15	101,447	-0.54(-1.27%)
Mar 06, 2017	42.94	43.24	42.55	42.70	83,135	-0.74(-1.70%)
Mar 03, 2017	44.02	44.37	43.34	43.43	100,370	-0.59(-1.34%)
Mar 02, 2017	45.11	45.11	43.68	44.02	151,057	-0.98(-2.19%)
Mar 01, 2017	43.58	45.16	43.19	45.01	246,493	+1.82(+4.22%)
Feb 28, 2017	43.63	44.12	42.94	43.19	232,637	-0.39(-0.90%)
Feb 27, 2017	41.86	43.93	41.76	43.58	184,382	+1.58(+3.75%)
Feb 24, 2017	42.10	42.74	41.96	42.01	105,454	-0.59(-1.39%)
Feb 23, 2017	42.25	43.19	41.86	42.60	154,020	-0.39(-0.92%)
Feb 22, 2017	42.55	42.99	42.35	42.99	139,317	+0.10(+0.23%)
Feb 21, 2017	42.45	43.53	42.45	42.89	141,466	+0.69(+1.63%)
Feb 17, 2017		42.20	42.20	42.20	0	-0.54(-1.27%)
Feb 16, 2017	42.99	43.08	42.30	42.74	96,522	-0.25(-0.57%)
Feb 15, 2017	42.35	43.24	42.35	42.99	74,642	+0.30(+0.69%)
Feb 14, 2017	43.38	43.63	42.15	42.70	95,736	-0.69(-1.59%)
Feb 13, 2017	42.89	43.68	42.89	43.38	204,070	+0.89(+2.09%)
Feb 10, 2017	42.15	43.09	41.98	42.50	230,735	+0.74(+1.77%)
Feb 09, 2017	41.12	41.91	40.93	41.76	136,786	+0.74(+1.80%)
Feb 08, 2017	40.97	41.37	40.38	41.02	152,455	+0.20(+0.48%)
Feb 07, 2017	40.77	41.32	40.48	40.82	152,913	-0.10(-0.24%)
Feb 06, 2017	41.66	41.86	40.82	40.92	84,686	-0.89(-2.12%)
Feb 03, 2017	41.27	42.01	40.73	41.81	145,812	+0.84(+2.04%)
Feb 02, 2017	41.02	41.17	40.28	40.97	108,040	-0.05(-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.