Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.82	44.82	44.05	44.16	3,219,394	-0.77(-1.70%)
Apr 27, 2017	44.62	44.99	44.53	44.93	1,129,367	+0.62(+1.41%)
Apr 26, 2017	44.61	44.69	44.14	44.30	3,599,965	-0.37(-0.82%)
Apr 25, 2017		44.74	44.33	44.67	1,305,129	+0.45(+1.02%)
Apr 24, 2017	44.23	44.36	44.06	44.22	1,522,878	+0.63(+1.44%)
Apr 21, 2017	43.64	43.67	43.23	43.59	1,975,024	-0.18(-0.42%)
Apr 20, 2017	43.42	43.86	43.20	43.78	1,715,384	+0.68(+1.58%)
Apr 19, 2017	43.22	43.49	43.03	43.10	1,748,113	+0.22(+0.52%)
Apr 18, 2017	42.44	42.90	42.41	42.87	1,362,033	+0.20(+0.46%)
Apr 17, 2017	42.32	42.70	42.32	42.68	1,366,404	+0.53(+1.25%)
Apr 13, 2017	42.18	42.79	42.13	42.15	1,345,110	-0.28(-0.67%)
Apr 12, 2017	43.06	43.11	42.33	42.43	1,751,188	-0.74(-1.72%)
Apr 11, 2017	43.31	43.32	42.53	43.18	1,645,936	-0.35(-0.81%)
Apr 10, 2017	43.87	43.91	43.42	43.53	832,607	-0.34(-0.77%)
Apr 07, 2017	43.69	44.00	43.57	43.86	777,934	+0.19(+0.43%)
Apr 06, 2017	43.58	43.77	43.23	43.68	1,197,315	+0.07(+0.16%)
Apr 05, 2017	44.04	44.34	43.58	43.61	1,293,839	-0.30(-0.69%)
Apr 04, 2017	43.86	44.20	43.79	43.91	1,404,218	-0.22(-0.50%)
Apr 03, 2017	44.43	44.54	43.85	44.13	2,224,133	-0.28(-0.64%)
Mar 31, 2017	44.46	44.64	44.27	44.41	633,403	+0.00(+0.01%)
Mar 30, 2017	44.21	44.51	44.14	44.41	853,818	+0.23(+0.51%)
Mar 29, 2017	44.31	44.31	44.05	44.18	1,093,871	-0.11(-0.24%)
Mar 28, 2017	44.24	44.46	44.03	44.29	874,757	+0.14(+0.32%)
Mar 27, 2017	43.67	44.26	43.48	44.15	1,489,733	+0.06(+0.15%)
Mar 24, 2017	44.32	44.64	43.92	44.09	1,639,654	+0.24(+0.55%)
Mar 23, 2017	43.94	44.04	43.72	43.84	1,575,028	-0.10(-0.22%)
Mar 22, 2017	43.52	43.99	43.37	43.94	1,723,633	+0.46(+1.06%)
Mar 21, 2017	44.64	44.72	43.40	43.48	2,018,126	-1.04(-2.34%)
Mar 20, 2017	44.31	44.68	44.16	44.53	1,170,292	+0.33(+0.74%)
Mar 17, 2017	44.26	44.26	44.06	44.20	1,883,994	+0.09(+0.21%)
Mar 16, 2017	44.30	44.30	44.02	44.11	959,048	-0.05(-0.10%)
Mar 15, 2017	43.86	44.23	43.65	44.15	1,139,371	+0.35(+0.79%)
Mar 14, 2017	43.82	43.85	43.45	43.81	1,096,931	-0.13(-0.30%)
Mar 13, 2017	43.74	43.95	43.66	43.94	1,180,059	+0.33(+0.75%)
Mar 10, 2017	43.37	43.70	43.37	43.61	2,196,727	+0.49(+1.14%)
Mar 09, 2017	43.01	43.19	42.77	43.12	1,049,481	+0.08(+0.20%)
Mar 08, 2017	43.11	43.39	42.94	43.03	1,806,746	+0.10(+0.23%)
Mar 07, 2017	42.76	43.21	42.63	42.93	1,670,474	+0.09(+0.22%)
Mar 06, 2017	42.69	42.91	42.34	42.84	1,643,667	+0.02(+0.05%)
Mar 03, 2017	42.88	42.88	42.56	42.81	1,326,520	-0.02(-0.05%)
Mar 02, 2017	43.38	43.49	42.79	42.84	1,326,865	-0.44(-1.03%)
Mar 01, 2017	43.13	43.34	42.71	43.28	1,353,888	+0.66(+1.56%)
Feb 28, 2017	43.24	43.24	42.53	42.62	1,326,113	-0.55(-1.28%)
Feb 27, 2017	42.78	43.18	42.69	43.17	3,762,835	+0.41(+0.96%)
Feb 24, 2017	42.10	42.77	41.95	42.76	1,614,809	-0.03(-0.07%)
Feb 23, 2017	43.44	43.44	42.51	42.79	1,828,376	-0.71(-1.62%)
Feb 22, 2017	43.40	43.55	43.32	43.49	693,894	+0.01(+0.02%)
Feb 21, 2017	43.02	43.50	43.02	43.48	2,067,710	+0.61(+1.41%)
Feb 17, 2017		42.88	42.88	42.88	0	+0.22(+0.52%)
Feb 16, 2017	42.64	42.72	42.39	42.66	956,848	+0.07(+0.16%)
Feb 15, 2017	42.38	42.63	42.17	42.59	723,739	+0.33(+0.77%)
Feb 14, 2017	42.40	42.40	42.00	42.26	625,548	-0.12(-0.28%)
Feb 13, 2017	42.41	42.66	42.31	42.38	955,599	+0.09(+0.21%)
Feb 10, 2017	42.60	42.61	41.88	42.29	1,595,375	-0.03(-0.06%)
Feb 09, 2017	42.67	42.81	42.27	42.32	1,395,350	-0.37(-0.87%)
Feb 08, 2017	42.74	42.86	42.47	42.69	793,458	+0.08(+0.19%)
Feb 07, 2017	42.70	42.77	42.39	42.61	611,645	+0.16(+0.37%)
Feb 06, 2017	42.39	42.49	42.12	42.45	949,208	+0.15(+0.35%)
Feb 03, 2017	42.32	42.38	42.16	42.30	894,046	+0.22(+0.52%)
Feb 02, 2017	41.82	42.22	41.62	42.09	1,455,966	-0.02(-0.05%)

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.