Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.93	42.39	41.46	41.79	165,865	-0.11(-0.26%)
Apr 27, 2017	41.74	42.18	41.60	41.90	165,669	+0.22(+0.53%)
Apr 26, 2017	41.71	41.91	41.50	41.68	132,407	-0.03(-0.07%)
Apr 25, 2017	42.02	42.10	41.71	41.71	165,430	-0.03(-0.07%)
Apr 24, 2017	42.25	42.70	41.63	41.74	119,388	+0.02(+0.05%)
Apr 21, 2017	41.68	42.28	41.41	41.72	145,161	+0.02(+0.05%)
Apr 20, 2017	41.80	42.07	41.50	41.70	177,621	+0.03(+0.07%)
Apr 19, 2017	41.52	41.79	41.07	41.67	99,385	+0.27(+0.65%)
Apr 18, 2017	41.67	41.89	41.24	41.40	126,188	-0.47(-1.12%)
Apr 17, 2017	41.00	42.03	40.85	41.87	221,830	+0.80(+1.95%)
Apr 13, 2017	41.80	41.89	40.71	41.07	291,870	-0.94(-2.24%)
Apr 12, 2017	42.38	42.45	41.91	42.01	163,197	-0.44(-1.04%)
Apr 11, 2017	41.84	42.99	41.84	42.45	135,239	+0.52(+1.24%)
Apr 10, 2017	41.66	42.19	41.46	41.93	336,124	+0.18(+0.43%)
Apr 07, 2017	42.27	42.80	41.67	41.75	289,147	-0.01(-0.02%)
Apr 06, 2017	40.86	41.87	40.59	41.76	196,106	+0.93(+2.28%)
Apr 05, 2017	41.48	41.67	40.77	40.83	306,534	-0.54(-1.31%)
Apr 04, 2017	40.93	41.43	40.80	41.37	398,739	+0.55(+1.35%)
Apr 03, 2017	41.56	41.93	40.62	40.82	475,706	-0.81(-1.95%)
Mar 31, 2017	40.84	42.50	40.69	41.63	381,549	+0.72(+1.76%)
Mar 30, 2017	40.44	41.21	40.18	40.91	293,844	+0.46(+1.14%)
Mar 29, 2017	40.44	40.56	40.08	40.45	345,453	+0.09(+0.22%)
Mar 28, 2017	39.96	40.52	39.71	40.36	275,654	+0.26(+0.65%)
Mar 27, 2017	39.60	40.57	39.15	40.10	426,517	+0.15(+0.38%)
Mar 24, 2017	39.25	40.19	39.12	39.95	920,472	+0.74(+1.89%)
Mar 23, 2017	39.46	39.86	39.08	39.21	268,352	+0.07(+0.18%)
Mar 22, 2017	38.78	39.35	38.44	39.14	324,062	+0.27(+0.69%)
Mar 21, 2017	39.82	39.88	38.82	38.87	302,037	-0.73(-1.84%)
Mar 20, 2017	38.95	39.90	38.55	39.60	536,957	+0.65(+1.67%)
Mar 17, 2017	38.51	39.01	38.19	38.95	411,706	+0.47(+1.22%)
Mar 16, 2017	38.24	38.50	37.64	38.48	241,331	+0.38(+1.00%)
Mar 15, 2017	37.20	38.23	36.73	38.10	529,338	+0.92(+2.47%)
Mar 14, 2017	37.48	37.90	37.07	37.18	325,178	-0.39(-1.04%)
Mar 13, 2017	36.73	37.69	36.45	37.57	948,150	+0.84(+2.29%)
Mar 10, 2017	36.47	36.80	36.16	36.73	1,236,965	+0.54(+1.49%)
Mar 09, 2017	36.35	36.96	36.17	36.19	970,417	-0.16(-0.44%)
Mar 08, 2017	37.67	37.38	36.00	36.35	5,832,744	-1.32(-3.50%)
Mar 07, 2017	38.16	39.30	37.46	37.67	737,665	-0.51(-1.34%)
Mar 06, 2017	37.08	38.98	37.08	38.18	491,601	+0.18(+0.47%)
Mar 03, 2017	37.92	38.56	37.88	38.00	292,940	-0.31(-0.81%)
Mar 02, 2017	38.12	38.36	37.83	38.31	196,908	+0.20(+0.52%)
Mar 01, 2017	37.82	38.78	37.59	38.11	308,011	+0.63(+1.68%)
Feb 28, 2017	37.32	37.99	37.11	37.48	371,554	+0.22(+0.59%)
Feb 27, 2017	37.71	38.24	36.67	37.26	515,894	-1.48(-3.82%)
Feb 24, 2017	38.80	41.38	38.50	38.74	619,146	-0.06(-0.15%)
Feb 23, 2017	38.02	40.64	37.56	38.80	1,000,152	+2.24(+6.13%)
Feb 22, 2017	36.88	37.20	36.45	36.56	215,760	-0.48(-1.30%)
Feb 21, 2017	36.61	37.28	36.11	37.04	354,230	+0.34(+0.93%)
Feb 17, 2017		36.70	36.70	36.70	0	-0.02(-0.05%)
Feb 16, 2017	36.30	36.87	36.30	36.72	177,037	+0.50(+1.38%)
Feb 15, 2017	35.67	36.55	35.67	36.22	251,831	+0.54(+1.51%)
Feb 14, 2017	35.30	35.86	34.56	35.68	166,566	+0.35(+0.99%)
Feb 13, 2017	36.71	36.78	35.20	35.33	306,047	-1.24(-3.39%)
Feb 10, 2017	37.50	37.70	36.10	36.57	351,053	-0.85(-2.27%)
Feb 09, 2017	35.38	37.78	35.28	37.42	895,997	+2.18(+6.19%)
Feb 08, 2017	35.11	35.50	34.73	35.24	111,030	+0.22(+0.63%)
Feb 07, 2017	34.94	35.42	34.50	35.02	117,641	+0.19(+0.55%)
Feb 06, 2017	34.77	35.07	34.10	34.83	175,263	-0.20(-0.57%)
Feb 03, 2017	34.80	35.50	34.63	35.03	220,588	+0.53(+1.54%)
Feb 02, 2017	34.39	35.07	34.09	34.50	236,217	+0.11(+0.32%)

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.