Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.82	44.88	44.67	44.87	1,623,297	+0.03(+0.06%)
Apr 27, 2017	44.83	44.95	44.76	44.84	903,088	-0.08(-0.18%)
Apr 26, 2017	44.98	45.06	44.87	44.92	3,147,804	-0.08(-0.18%)
Apr 25, 2017	44.99	45.12	44.96	45.00	1,216,588	+0.52(+1.16%)
Apr 24, 2017	44.44	44.54	44.42	44.48	682,939	+0.33(+0.75%)
Apr 21, 2017	44.01	44.19	43.99	44.15	931,356	-0.04(-0.08%)
Apr 20, 2017	43.96	44.22	43.94	44.18	1,552,295	+0.68(+1.57%)
Apr 19, 2017	43.67	43.81	43.43	43.50	526,928	-0.05(-0.12%)
Apr 18, 2017	43.53	43.67	43.42	43.55	1,055,485	-0.61(-1.37%)
Apr 17, 2017	43.92	44.22	43.85	44.16	5,762,688	+0.33(+0.76%)
Apr 13, 2017	44.06	44.22	43.82	43.82	1,517,162	-0.19(-0.44%)
Apr 12, 2017	44.03	44.06	43.85	44.02	1,542,235	+0.17(+0.38%)
Apr 11, 2017	43.99	44.02	43.60	43.85	1,727,912	-0.26(-0.60%)
Apr 10, 2017	44.00	44.16	43.96	44.11	929,344	-0.08(-0.18%)
Apr 07, 2017	44.15	44.32	44.01	44.19	1,277,276	+0.00(+0.00%)
Apr 06, 2017	44.15	44.21	44.01	44.19	1,311,891	-0.01(-0.02%)
Apr 05, 2017	44.42	44.44	44.12	44.20	4,700,947	+0.03(+0.06%)
Apr 04, 2017	44.10	44.28	44.02	44.17	1,173,291	+0.02(+0.04%)
Apr 03, 2017	44.05	44.20	43.85	44.16	1,317,500	+0.37(+0.84%)
Mar 31, 2017	43.84	43.89	43.73	43.79	2,138,887	-0.31(-0.70%)
Mar 30, 2017	44.02	44.15	43.99	44.10	1,336,773	-0.25(-0.55%)
Mar 29, 2017	44.15	44.37	44.13	44.34	1,083,383	-0.01(-0.02%)
Mar 28, 2017	44.12	44.49	44.12	44.35	2,218,707	+0.16(+0.36%)
Mar 27, 2017	43.85	44.25	43.74	44.19	1,332,802	-0.17(-0.38%)
Mar 24, 2017	44.23	44.44	44.18	44.36	1,366,866	+0.04(+0.08%)
Mar 23, 2017	44.11	44.48	44.09	44.32	1,488,917	+0.10(+0.22%)
Mar 22, 2017	43.89	44.32	43.81	44.23	1,917,039	+0.16(+0.36%)
Mar 21, 2017	44.95	44.96	43.96	44.07	2,386,794	-0.66(-1.47%)
Mar 20, 2017	44.54	44.79	44.48	44.73	3,054,079	+0.61(+1.39%)
Mar 17, 2017	44.25	44.25	44.08	44.11	2,269,201	-0.11(-0.24%)
Mar 16, 2017	44.24	44.29	44.13	44.22	4,781,259	+0.51(+1.16%)
Mar 15, 2017	43.24	43.85	43.10	43.71	5,941,235	+0.64(+1.49%)
Mar 14, 2017	43.26	43.28	43.03	43.07	1,502,570	-0.25(-0.57%)
Mar 13, 2017	43.24	43.43	43.19	43.32	969,791	+0.69(+1.63%)
Mar 10, 2017	42.57	42.67	42.46	42.62	533,681	+0.23(+0.54%)
Mar 09, 2017	42.42	42.54	42.15	42.39	866,411	-0.41(-0.96%)
Mar 08, 2017	42.99	43.05	42.72	42.81	1,070,035	+0.04(+0.10%)
Mar 07, 2017	42.81	42.88	42.69	42.76	1,401,160	+0.14(+0.33%)
Mar 06, 2017	42.58	42.64	42.46	42.62	806,399	-0.04(-0.10%)
Mar 03, 2017	42.60	42.74	42.53	42.67	819,665	+0.19(+0.45%)
Mar 02, 2017	42.67	42.75	42.47	42.47	1,599,485	-0.74(-1.70%)
Mar 01, 2017	43.07	43.30	42.99	43.21	1,395,628	+0.49(+1.15%)
Feb 28, 2017	42.74	42.85	42.64	42.72	1,268,352	-0.21(-0.49%)
Feb 27, 2017	42.80	42.95	42.75	42.93	1,331,670	-0.11(-0.27%)
Feb 24, 2017	42.97	43.07	42.87	43.04	1,309,199	-0.53(-1.21%)
Feb 23, 2017	43.85	43.87	43.44	43.57	1,895,787	-0.13(-0.30%)
Feb 22, 2017	43.53	43.77	43.53	43.70	1,485,884	+0.37(+0.85%)
Feb 21, 2017	43.17	43.39	43.10	43.33	1,258,726	+0.35(+0.82%)
Feb 17, 2017		42.98	42.98	42.98	0	-0.20(-0.47%)
Feb 16, 2017	43.26	43.38	43.13	43.18	2,302,505	+0.01(+0.02%)
Feb 15, 2017	42.89	43.21	42.88	43.17	1,731,807	+0.50(+1.17%)
Feb 14, 2017	42.60	42.75	42.37	42.67	1,075,333	-0.10(-0.23%)
Feb 13, 2017	42.72	43.00	42.71	42.77	2,921,537	+0.21(+0.49%)
Feb 10, 2017	42.39	42.60	42.35	42.56	1,510,175	+0.14(+0.33%)
Feb 09, 2017	42.33	42.54	42.28	42.42	839,019	+0.36(+0.85%)
Feb 08, 2017	41.82	42.17	41.75	42.06	542,275	+0.61(+1.46%)
Feb 07, 2017	41.61	41.69	41.40	41.46	1,037,129	-0.02(-0.04%)
Feb 06, 2017	41.43	41.58	41.43	41.47	615,615	+0.16(+0.38%)
Feb 03, 2017	41.32	41.39	41.21	41.32	1,277,402	+0.01(+0.02%)
Feb 02, 2017	41.20	41.33	41.09	41.31	1,585,150	+0.07(+0.17%)

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.