Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.11	40.11	39.95	40.02	6,045	-0.15(-0.37%)
Apr 27, 2017	40.23	40.25	39.96	40.16	6,578	-0.12(-0.30%)
Apr 26, 2017	40.32	40.45	40.28	40.28	3,454	+0.10(+0.24%)
Apr 25, 2017	40.44	40.44	40.19	40.19	3,830	+0.06(+0.15%)
Apr 24, 2017	40.23	40.24	40.13	40.13	3,332	+0.58(+1.47%)
Apr 21, 2017	39.54	39.62	39.53	39.55	2,790	-0.15(-0.37%)
Apr 20, 2017	39.50	39.79	39.48	39.69	2,483	+0.48(+1.22%)
Apr 19, 2017	39.28	39.33	39.21	39.21	3,577	+0.14(+0.35%)
Apr 18, 2017	38.91	39.07	38.79	39.07	3,567	+0.25(+0.63%)
Apr 17, 2017	38.61	38.91	38.60	38.83	3,667	+0.19(+0.50%)
Apr 13, 2017	38.99	38.99	38.54	38.63	3,593	-0.24(-0.63%)
Apr 12, 2017	38.96	39.11	38.78	38.88	4,431	-0.15(-0.39%)
Apr 11, 2017	38.81	39.06	38.81	39.03	2,475	-0.07(-0.18%)
Apr 10, 2017	39.36	39.36	39.07	39.10	4,034	-0.16(-0.40%)
Apr 07, 2017	39.32	39.49	39.20	39.26	11,309	-0.05(-0.12%)
Apr 06, 2017	39.02	39.34	39.02	39.30	3,941	-0.16(-0.40%)
Apr 05, 2017	39.61	39.61	39.25	39.46	4,499	+0.14(+0.37%)
Apr 04, 2017	39.42	39.48	39.31	39.32	4,868	-0.23(-0.58%)
Apr 03, 2017	39.86	39.86	39.22	39.55	16,186	-0.33(-0.83%)
Mar 31, 2017	39.91	39.99	39.88	39.88	5,830	+0.02(+0.06%)
Mar 30, 2017	39.57	39.85	39.55	39.85	6,767	+0.56(+1.41%)
Mar 29, 2017	39.23	39.43	39.20	39.30	4,661	-0.15(-0.37%)
Mar 28, 2017	38.76	39.55	38.76	39.44	4,817	+0.68(+1.74%)
Mar 27, 2017	38.60	38.82	38.60	38.77	3,851	-0.32(-0.81%)
Mar 24, 2017	39.25	39.45	38.92	39.08	4,465	-0.11(-0.28%)
Mar 23, 2017	39.40	39.58	39.19	39.19	3,592	+0.09(+0.23%)
Mar 22, 2017	38.94	39.24	38.64	39.10	12,679	-0.16(-0.41%)
Mar 21, 2017	40.40	40.40	39.25	39.26	5,566	-0.92(-2.30%)
Mar 20, 2017	40.36	40.36	40.17	40.19	2,646	-0.26(-0.63%)
Mar 17, 2017	40.97	40.97	40.42	40.44	4,065	-0.57(-1.38%)
Mar 16, 2017	40.88	41.13	40.88	41.01	5,115	+0.38(+0.94%)
Mar 15, 2017	40.53	40.75	40.47	40.63	33,166	+0.44(+1.10%)
Mar 14, 2017	40.25	40.25	40.00	40.18	3,424	-0.21(-0.52%)
Mar 13, 2017	40.43	40.46	40.35	40.39	4,198	+0.12(+0.31%)
Mar 10, 2017	40.32	40.32	40.13	40.27	5,089	+0.03(+0.08%)
Mar 09, 2017	40.47	40.51	40.17	40.24	4,282	+0.03(+0.06%)
Mar 08, 2017	40.50	40.69	40.21	40.21	335,918	+0.00(+0.00%)
Mar 07, 2017	40.31	40.45	40.21	40.21	9,072	-0.19(-0.48%)
Mar 06, 2017	40.36	40.52	40.36	40.41	11,029	-0.29(-0.72%)
Mar 03, 2017	40.64	40.70	40.55	40.70	4,749	+0.02(+0.05%)
Mar 02, 2017	41.21	41.21	40.64	40.68	5,034	-0.56(-1.36%)
Mar 01, 2017	40.92	41.29	40.92	41.24	8,328	+0.81(+1.99%)
Feb 28, 2017	40.52	40.72	40.13	40.43	29,135	-0.51(-1.25%)
Feb 27, 2017	40.72	40.94	40.72	40.94	5,572	+0.19(+0.47%)
Feb 24, 2017	40.57	40.78	40.57	40.75	11,241	-0.17(-0.42%)
Feb 23, 2017	40.99	40.99	40.68	40.92	4,591	-0.05(-0.13%)
Feb 22, 2017	40.80	41.09	40.80	40.98	26,747	-0.00(-0.01%)
Feb 21, 2017	41.01	41.09	40.89	40.98	5,027	+0.25(+0.60%)
Feb 17, 2017		40.74	40.74	40.74	0	+0.10(+0.25%)
Feb 16, 2017	40.96	40.96	40.53	40.63	2,973	-0.23(-0.56%)
Feb 15, 2017	40.55	40.92	40.55	40.86	4,874	+0.43(+1.07%)
Feb 14, 2017	40.28	40.47	40.23	40.43	3,566	+0.20(+0.50%)
Feb 13, 2017	40.13	40.33	40.13	40.23	7,604	+0.31(+0.78%)
Feb 10, 2017	39.89	39.94	39.77	39.91	4,816	+0.15(+0.39%)
Feb 09, 2017	39.40	39.77	39.40	39.76	9,484	+0.53(+1.36%)
Feb 08, 2017	39.61	39.61	39.04	39.23	4,236	-0.30(-0.75%)
Feb 07, 2017	39.63	39.63	39.47	39.52	5,436	+0.04(+0.11%)
Feb 06, 2017	39.52	39.52	39.37	39.48	3,773	-0.01(-0.02%)
Feb 03, 2017	39.42	39.61	39.24	39.49	41,529	+0.68(+1.75%)
Feb 02, 2017	38.88	38.93	38.79	38.81	1,994	-0.33(-0.84%)

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.