Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.64	40.79	39.98	40.37	2,688,298	-0.37(-0.90%)
Apr 27, 2017	40.88	41.03	40.47	40.74	1,650,772	+0.01(+0.02%)
Apr 26, 2017	40.35	40.91	40.12	40.73	2,507,990	+0.62(+1.53%)
Apr 25, 2017	41.22	41.22	40.07	40.12	2,373,136	-0.89(-2.18%)
Apr 24, 2017	41.74	41.78	40.95	41.01	2,599,676	-0.18(-0.45%)
Apr 21, 2017	41.23	41.31	40.85	41.19	1,748,162	-0.21(-0.50%)
Apr 20, 2017	40.45	41.46	40.45	41.40	2,786,581	+1.03(+2.55%)
Apr 19, 2017	40.05	40.51	40.05	40.37	1,897,481	+0.41(+1.02%)
Apr 18, 2017	40.16	40.34	39.84	39.96	1,368,835	-0.18(-0.46%)
Apr 17, 2017	39.72	40.23	39.58	40.15	1,581,679	+0.49(+1.23%)
Apr 13, 2017	39.96	40.21	39.56	39.66	1,719,240	-0.46(-1.13%)
Apr 12, 2017	40.65	40.69	40.04	40.12	2,000,074	-0.23(-0.57%)
Apr 11, 2017	40.20	40.53	39.88	40.35	2,062,222	+0.08(+0.20%)
Apr 10, 2017	39.86	40.70	39.86	40.27	2,679,991	+0.36(+0.90%)
Apr 07, 2017	39.60	40.16	39.55	39.91	2,525,640	+0.22(+0.56%)
Apr 06, 2017	38.72	39.91	38.68	39.68	3,661,901	+1.28(+3.33%)
Apr 05, 2017	39.13	39.16	38.39	38.41	2,599,102	-0.60(-1.54%)
Apr 04, 2017	39.12	39.51	38.68	39.01	3,703,653	-0.18(-0.47%)
Apr 03, 2017	39.00	39.26	38.66	39.19	2,715,723	+0.33(+0.84%)
Mar 31, 2017	39.17	39.39	38.79	38.86	1,978,346	-0.37(-0.94%)
Mar 30, 2017	38.91	39.40	38.78	39.23	3,559,984	+0.29(+0.74%)
Mar 29, 2017	37.54	39.05	37.54	38.94	4,045,469	+1.52(+4.05%)
Mar 28, 2017	37.05	37.53	36.74	37.42	2,880,444	+0.42(+1.12%)
Mar 27, 2017	37.25	37.62	36.98	37.01	3,376,599	-0.52(-1.38%)
Mar 24, 2017	37.70	37.89	37.34	37.53	2,595,277	-0.32(-0.84%)
Mar 23, 2017	38.09	38.33	37.65	37.85	2,864,833	-0.18(-0.46%)
Mar 22, 2017	37.67	38.08	37.12	38.02	2,596,771	+0.24(+0.63%)
Mar 21, 2017	38.32	38.34	37.22	37.78	3,695,574	-0.52(-1.36%)
Mar 20, 2017	38.73	38.87	38.01	38.30	2,310,619	-0.31(-0.81%)
Mar 17, 2017	38.54	38.87	38.12	38.61	2,599,153	+0.12(+0.31%)
Mar 16, 2017	38.53	38.57	37.97	38.49	2,831,142	-0.07(-0.19%)
Mar 15, 2017	38.24	38.86	37.74	38.57	2,500,185	+0.37(+0.96%)
Mar 14, 2017	38.06	38.31	37.42	38.20	3,620,424	+0.43(+1.14%)
Mar 13, 2017	39.01	39.26	37.49	37.77	6,185,814	-1.24(-3.17%)
Mar 10, 2017	38.94	39.12	38.44	39.01	3,622,306	+0.39(+1.01%)
Mar 09, 2017	39.08	39.42	38.54	38.61	3,813,772	-0.52(-1.33%)
Mar 08, 2017	38.67	39.66	38.67	39.13	8,734,327	+0.87(+2.28%)
Mar 07, 2017	40.69	40.78	37.80	38.26	31,645,622	-3.60(-8.61%)
Mar 06, 2017	41.60	42.09	40.82	41.87	6,534,741	+0.21(+0.52%)
Mar 03, 2017	40.90	41.92	40.68	41.65	4,657,303	+1.03(+2.55%)
Mar 02, 2017	40.44	40.98	40.21	40.62	3,768,529	+0.15(+0.37%)
Mar 01, 2017	39.64	40.57	39.56	40.47	4,654,587	+1.51(+3.88%)
Feb 28, 2017	39.09	39.59	38.71	38.95	3,078,442	-0.45(-1.15%)
Feb 27, 2017	38.88	39.54	38.80	39.41	2,151,486	+0.22(+0.57%)
Feb 24, 2017	38.30	39.79	38.25	39.19	2,911,648	+0.73(+1.90%)
Feb 23, 2017	39.22	39.45	38.30	38.45	2,794,998	-0.75(-1.91%)
Feb 22, 2017	40.04	40.15	38.97	39.20	2,113,692	-0.85(-2.13%)
Feb 21, 2017	38.97	40.19	38.97	40.05	3,275,856	+0.43(+1.08%)
Feb 17, 2017		39.62	39.62	39.62	0	+1.03(+2.66%)
Feb 16, 2017	39.66	39.71	38.29	38.60	5,687,600	-1.09(-2.75%)
Feb 15, 2017	41.00	41.38	39.40	39.69	5,390,619	-1.50(-3.63%)
Feb 14, 2017	40.43	41.71	40.21	41.18	3,156,166	-0.53(-1.28%)
Feb 13, 2017	42.10	42.31	41.53	41.72	2,316,305	-0.22(-0.53%)
Feb 10, 2017	42.44	42.77	41.49	41.94	1,735,883	-0.37(-0.88%)
Feb 09, 2017	41.52	42.71	41.41	42.31	2,571,073	+0.81(+1.96%)
Feb 08, 2017	40.71	41.60	40.25	41.50	2,203,662	+0.78(+1.92%)
Feb 07, 2017	41.60	41.68	40.57	40.72	2,111,409	-0.77(-1.86%)
Feb 06, 2017	40.86	41.87	40.86	41.49	2,595,182	+0.33(+0.81%)
Feb 03, 2017	40.68	41.60	40.65	41.16	3,025,676	+0.80(+1.99%)
Feb 02, 2017	40.59	40.91	40.28	40.36	1,667,065	-0.39(-0.96%)

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.