Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.86	40.06	39.66	40.06	14,549,480	+0.17(+0.42%)
Apr 27, 2017	39.99	40.04	39.78	39.89	9,227,405	+0.07(+0.18%)
Apr 26, 2017	39.87	40.13	39.77	39.82	11,361,585	-0.03(-0.07%)
Apr 25, 2017	40.07	40.07	39.74	39.84	13,959,272	-0.11(-0.27%)
Apr 24, 2017	40.07	40.08	39.75	39.95	12,176,967	+0.37(+0.92%)
Apr 21, 2017	39.73	39.86	39.56	39.58	12,970,644	-0.09(-0.22%)
Apr 20, 2017	39.43	39.76	39.35	39.67	12,212,910	+0.30(+0.77%)
Apr 19, 2017	39.59	39.68	39.27	39.37	12,023,258	-0.29(-0.74%)
Apr 18, 2017	39.39	39.72	39.33	39.66	11,725,805	+0.20(+0.52%)
Apr 17, 2017	39.31	39.52	39.20	39.46	12,346,544	+0.26(+0.66%)
Apr 13, 2017	39.37	39.60	39.18	39.20	13,287,483	-0.16(-0.41%)
Apr 12, 2017	39.50	39.57	39.23	39.36	9,492,308	+0.01(+0.02%)
Apr 11, 2017	39.10	39.60	38.99	39.35	17,310,278	+0.15(+0.39%)
Apr 10, 2017	39.39	39.60	39.16	39.20	13,097,042	-0.09(-0.23%)
Apr 07, 2017	39.11	39.37	39.02	39.29	15,157,696	+0.10(+0.25%)
Apr 06, 2017	39.50	39.50	39.16	39.19	13,028,308	-0.27(-0.70%)
Apr 05, 2017	39.69	39.89	39.40	39.47	10,647,018	-0.09(-0.22%)
Apr 04, 2017	39.57	39.69	39.37	39.56	10,327,129	-0.02(-0.04%)
Apr 03, 2017	39.64	39.96	39.39	39.57	18,085,922	+0.00(+0.00%)
Mar 31, 2017	39.48	39.79	39.44	39.57	12,008,325	-0.06(-0.16%)
Mar 30, 2017	39.43	39.69	39.36	39.64	8,784,113	+0.14(+0.36%)
Mar 29, 2017	39.49	39.68	39.45	39.49	11,989,713	-0.15(-0.38%)
Mar 28, 2017	39.77	39.95	39.62	39.65	15,791,379	-0.13(-0.33%)
Mar 27, 2017	39.49	39.86	39.35	39.78	10,070,182	+0.17(+0.43%)
Mar 24, 2017	39.85	40.00	39.54	39.61	14,778,458	-0.27(-0.67%)
Mar 23, 2017	39.64	39.97	39.63	39.88	18,250,794	+0.14(+0.36%)
Mar 22, 2017	40.04	40.32	39.59	39.73	16,164,412	-0.04(-0.11%)
Mar 21, 2017	40.20	40.27	39.66	39.78	24,770,720	-0.35(-0.86%)
Mar 20, 2017	40.51	40.76	40.06	40.12	24,182,374	-0.38(-0.94%)
Mar 17, 2017	40.14	40.79	40.02	40.51	35,721,136	-0.06(-0.15%)
Mar 16, 2017	41.15	41.69	40.50	40.57	76,126,416	+2.38(+6.23%)
Mar 15, 2017	38.06	38.32	37.83	38.19	20,673,444	+0.23(+0.61%)
Mar 14, 2017	37.77	38.00	37.62	37.96	11,600,537	+0.19(+0.49%)
Mar 13, 2017	37.92	37.95	37.72	37.77	14,023,943	-0.09(-0.23%)
Mar 10, 2017	37.81	37.87	37.57	37.86	13,802,665	+0.21(+0.57%)
Mar 09, 2017	37.82	37.82	37.48	37.65	11,620,200	-0.15(-0.40%)
Mar 08, 2017	37.86	37.96	37.71	37.80	10,389,972	+0.01(+0.02%)
Mar 07, 2017	37.77	37.92	37.72	37.79	10,700,771	+0.03(+0.07%)
Mar 06, 2017	37.67	37.91	37.52	37.76	10,366,196	-0.11(-0.28%)
Mar 03, 2017	37.94	38.04	37.78	37.87	10,064,664	-0.18(-0.47%)
Mar 02, 2017	38.00	38.08	37.82	38.05	10,631,771	-0.03(-0.07%)
Mar 01, 2017	37.92	38.15	37.87	38.07	12,853,085	+0.29(+0.77%)
Feb 28, 2017	37.81	37.92	37.63	37.78	16,288,827	-0.10(-0.26%)
Feb 27, 2017	38.38	38.38	37.72	37.88	15,638,081	-0.42(-1.09%)
Feb 24, 2017	37.92	38.31	37.86	38.30	12,880,753	+0.19(+0.49%)
Feb 23, 2017	37.76	38.14	37.70	38.11	17,454,174	+0.40(+1.06%)
Feb 22, 2017	37.49	37.72	37.37	37.71	13,079,208	+0.21(+0.57%)
Feb 21, 2017	37.25	37.60	37.20	37.50	13,967,337	+0.19(+0.50%)
Feb 17, 2017		37.31	37.31	37.31	0	+0.42(+1.13%)
Feb 16, 2017	36.78	37.02	36.70	36.90	11,421,950	+0.16(+0.43%)
Feb 15, 2017	36.34	36.80	36.27	36.74	10,419,908	+0.27(+0.75%)
Feb 14, 2017	36.30	36.52	36.15	36.46	10,846,363	+0.01(+0.02%)
Feb 13, 2017	36.27	36.54	36.19	36.45	14,406,061	+0.27(+0.74%)
Feb 10, 2017	35.78	36.30	35.67	36.19	14,844,389	+0.50(+1.39%)
Feb 09, 2017	35.50	35.88	35.53	35.69	12,374,040	+0.19(+0.52%)
Feb 08, 2017	35.54	35.80	35.49	35.50	10,013,755	-0.04(-0.12%)
Feb 07, 2017	35.63	35.75	35.52	35.55	9,969,407	-0.03(-0.07%)
Feb 06, 2017	35.87	35.87	35.56	35.57	8,872,954	-0.29(-0.82%)
Feb 03, 2017	35.55	35.87	35.44	35.87	14,587,937	+0.40(+1.13%)
Feb 02, 2017	35.28	35.48	35.20	35.47	11,407,939	+0.12(+0.35%)

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.