Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.62	41.62	40.87	40.91	2,124,077	-0.77(-1.85%)
Apr 27, 2017		41.88	41.33	41.68	2,047,603	+0.32(+0.76%)
Apr 26, 2017	41.83	41.88	41.11	41.37	2,611,051	-0.43(-1.04%)
Apr 25, 2017	42.06	42.06	41.64	41.80	2,666,253	-0.17(-0.42%)
Apr 24, 2017	43.20	43.32	41.75	41.97	4,086,074	-1.17(-2.70%)
Apr 21, 2017	43.27	43.39	43.11	43.14	1,694,201	-0.22(-0.52%)
Apr 20, 2017	43.22	43.38	42.99	43.36	1,901,563	+0.06(+0.15%)
Apr 19, 2017	43.34	43.53	43.18	43.30	1,719,384	-0.06(-0.13%)
Apr 18, 2017	43.10	43.41	43.06	43.36	2,056,947	+0.17(+0.40%)
Apr 17, 2017	43.13	43.25	42.95	43.18	1,932,331	+0.25(+0.59%)
Apr 13, 2017	42.79	43.12	42.76	42.93	1,599,048	+0.05(+0.11%)
Apr 12, 2017	42.63	43.03	42.62	42.88	1,541,756	-0.02(-0.05%)
Apr 11, 2017	42.51	43.07	42.38	42.90	2,560,207	+0.46(+1.09%)
Apr 10, 2017	42.09	42.50	41.91	42.44	1,267,289	+0.34(+0.81%)
Apr 07, 2017	42.07	42.44	42.07	42.10	1,838,013	+0.06(+0.15%)
Apr 06, 2017	41.69	42.20	41.49	42.04	1,928,037	+0.29(+0.70%)
Apr 05, 2017	41.78	41.90	41.54	41.74	1,414,435	+0.02(+0.05%)
Apr 04, 2017	41.71	42.04	41.54	41.72	1,928,275	+0.01(+0.02%)
Apr 03, 2017	41.43	41.76	41.18	41.72	2,227,593	+0.13(+0.30%)
Mar 31, 2017	41.12	41.66	41.12	41.59	2,969,556	+0.42(+1.02%)
Mar 30, 2017	41.09	41.24	40.64	41.17	1,838,547	+0.05(+0.12%)
Mar 29, 2017	41.00	41.23	40.79	41.12	2,214,764	+0.13(+0.31%)
Mar 28, 2017	41.09	41.19	40.47	41.00	3,273,659	-0.13(-0.30%)
Mar 27, 2017	41.37	42.05	40.97	41.12	2,868,594	-0.27(-0.66%)
Mar 24, 2017	41.55	41.82	41.21	41.39	2,724,792	-0.15(-0.37%)
Mar 23, 2017	41.50	42.05	41.44	41.55	2,667,207	-0.18(-0.43%)
Mar 22, 2017	42.03	42.07	41.29	41.73	2,161,727	-0.07(-0.17%)
Mar 21, 2017	41.58	42.02	41.42	41.80	2,748,262	+0.40(+0.98%)
Mar 20, 2017	41.66	41.81	41.37	41.39	1,612,719	-0.28(-0.67%)
Mar 17, 2017	41.25	41.73	41.06	41.67	6,599,146	+0.56(+1.35%)
Mar 16, 2017	41.23	41.51	41.05	41.11	2,383,285	-0.12(-0.29%)
Mar 15, 2017	40.47	41.55	40.44	41.23	3,310,741	+1.04(+2.58%)
Mar 14, 2017	40.15	40.36	39.94	40.20	2,439,976	-0.06(-0.14%)
Mar 13, 2017	39.99	40.54	39.96	40.25	2,582,318	+0.30(+0.75%)
Mar 10, 2017	40.02	40.56	39.75	39.95	2,342,486	+0.17(+0.42%)
Mar 09, 2017	40.17	40.70	39.65	39.78	2,788,852	-0.38(-0.95%)
Mar 08, 2017	41.23	41.34	40.11	40.17	3,632,109	-1.49(-3.58%)
Mar 07, 2017	41.40	41.69	41.30	41.66	2,046,376	+0.12(+0.29%)
Mar 06, 2017	41.87	41.87	41.02	41.54	3,566,557	-0.47(-1.11%)
Mar 03, 2017	42.19	42.31	41.25	42.01	4,211,817	-0.15(-0.36%)
Mar 02, 2017	42.16	42.65	42.06	42.16	4,170,017	-0.03(-0.07%)
Mar 01, 2017	42.51	42.60	42.00	42.19	4,922,742	-0.47(-1.11%)
Feb 28, 2017	42.68	42.97	42.63	42.66	14,230,942	-1.29(-2.95%)
Feb 27, 2017	43.86	44.27	43.50	43.95	2,650,515	+0.11(+0.25%)
Feb 24, 2017	43.61	43.84	43.32	43.84	2,389,968	+0.23(+0.53%)
Feb 23, 2017	42.82	43.66	42.48	43.61	1,855,543	+1.19(+2.81%)
Feb 22, 2017	42.73	42.90	42.21	42.42	1,632,212	-0.26(-0.62%)
Feb 21, 2017	42.22	42.83	42.05	42.68	1,810,632	+0.50(+1.18%)
Feb 17, 2017		42.18	42.18	42.18	0	+0.15(+0.36%)
Feb 16, 2017	41.91	42.23	41.85	42.03	2,348,455	+0.18(+0.43%)
Feb 15, 2017	41.97	42.01	41.43	41.85	2,070,282	-0.32(-0.76%)
Feb 14, 2017	42.63	42.73	41.79	42.17	2,309,361	-0.58(-1.36%)
Feb 13, 2017	42.43	42.86	42.32	42.75	1,682,444	+0.24(+0.55%)
Feb 10, 2017	41.91	42.68	41.83	42.52	1,572,815	+0.49(+1.16%)
Feb 09, 2017	41.98	42.29	41.82	42.03	1,284,362	+0.06(+0.13%)
Feb 08, 2017	41.67	42.27	41.61	41.98	1,960,485	+0.24(+0.58%)
Feb 07, 2017	41.50	41.98	41.50	41.73	2,436,410	+0.23(+0.55%)
Feb 06, 2017	41.57	41.69	41.28	41.50	1,831,976	+0.00(+0.00%)
Feb 03, 2017	41.55	41.91	41.25	41.50	2,551,617	+0.28(+0.67%)
Feb 02, 2017	40.46	41.32	40.42	41.23	2,355,559	+0.77(+1.90%)

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.