Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.52	40.52	39.65	39.77	6,875,549	-0.70(-1.73%)
Apr 27, 2017	40.27	40.81	40.27	40.47	4,082,894	-0.07(-0.16%)
Apr 26, 2017	40.23	40.65	40.21	40.54	4,780,580	+0.40(+1.00%)
Apr 25, 2017	40.01	40.40	39.94	40.13	3,556,255	+0.19(+0.47%)
Apr 24, 2017	40.71	41.10	39.88	39.95	4,241,832	-0.33(-0.81%)
Apr 21, 2017	41.41	41.53	40.21	40.27	3,022,958	-1.15(-2.77%)
Apr 20, 2017	41.54	41.83	41.35	41.42	2,299,409	+0.02(+0.05%)
Apr 19, 2017	41.28	42.05	41.28	41.41	3,547,220	+0.21(+0.50%)
Apr 18, 2017	40.85	41.31	40.60	41.20	2,092,646	+0.12(+0.30%)
Apr 17, 2017	40.90	41.21	40.80	41.08	2,447,458	+0.18(+0.43%)
Apr 13, 2017	41.62	41.73	40.89	40.90	2,176,342	-0.53(-1.29%)
Apr 12, 2017	41.69	41.98	41.24	41.43	2,346,965	-0.42(-1.00%)
Apr 11, 2017	41.98	42.17	41.45	41.85	2,777,295	-0.04(-0.09%)
Apr 10, 2017	42.54	42.60	41.71	41.89	3,476,227	-0.41(-0.97%)
Apr 07, 2017	42.60	42.60	41.92	42.30	2,910,666	-0.29(-0.68%)
Apr 06, 2017	42.27	42.62	41.51	42.59	4,336,253	+0.24(+0.57%)
Apr 05, 2017	42.82	42.99	42.26	42.35	2,938,990	-0.22(-0.51%)
Apr 04, 2017	42.78	42.93	42.23	42.56	2,566,691	-0.15(-0.35%)
Apr 03, 2017	43.55	43.64	42.70	42.71	5,122,725	-0.85(-1.95%)
Mar 31, 2017	43.23	43.66	43.02	43.56	5,566,304	+0.24(+0.56%)
Mar 30, 2017	42.26	43.34	42.24	43.32	5,005,821	+0.99(+2.34%)
Mar 29, 2017	41.95	42.39	41.85	42.33	3,362,314	+0.36(+0.87%)
Mar 28, 2017	41.52	42.29	41.22	41.97	4,818,151	+0.56(+1.35%)
Mar 27, 2017	40.70	41.53	39.76	41.41	4,735,234	+1.17(+2.90%)
Mar 24, 2017	40.30	40.67	39.93	40.24	3,959,199	+0.09(+0.23%)
Mar 23, 2017	39.85	40.37	39.70	40.14	2,642,605	+0.36(+0.92%)
Mar 22, 2017	39.51	39.95	39.25	39.78	3,441,090	+0.44(+1.12%)
Mar 21, 2017	40.31	40.39	39.28	39.34	3,188,520	-0.72(-1.80%)
Mar 20, 2017	40.17	40.57	39.80	40.06	3,579,581	-0.50(-1.22%)
Mar 17, 2017	41.21	41.21	40.50	40.55	5,964,037	-0.60(-1.45%)
Mar 16, 2017	41.08	41.26	40.91	41.15	3,021,479	+0.07(+0.18%)
Mar 15, 2017	40.71	41.19	40.41	41.08	3,943,937	+0.56(+1.38%)
Mar 14, 2017	40.32	40.70	40.06	40.52	2,535,501	+0.20(+0.49%)
Mar 13, 2017	40.85	41.01	40.27	40.32	3,742,387	-0.36(-0.87%)
Mar 10, 2017	41.17	41.39	40.41	40.68	4,942,874	-0.66(-1.60%)
Mar 09, 2017	40.83	41.36	40.57	41.34	6,061,358	+0.41(+1.00%)
Mar 08, 2017	40.17	40.96	40.14	40.93	6,501,511	+1.00(+2.49%)
Mar 07, 2017	39.19	40.14	39.13	39.93	6,404,734	+0.69(+1.75%)
Mar 06, 2017	39.15	39.47	38.88	39.24	2,940,581	-0.11(-0.28%)
Mar 03, 2017	39.20	39.65	38.84	39.36	3,947,837	+0.18(+0.45%)
Mar 02, 2017	40.78	40.78	39.16	39.18	7,448,293	-1.53(-3.75%)
Mar 01, 2017	40.73	40.93	40.23	40.70	3,579,401	+0.29(+0.71%)
Feb 28, 2017	40.65	40.72	40.30	40.42	3,308,968	-0.05(-0.12%)
Feb 27, 2017	40.85	40.89	40.37	40.46	2,986,682	-0.36(-0.89%)
Feb 24, 2017	40.78	40.97	40.09	40.83	2,892,385	+0.03(+0.07%)
Feb 23, 2017	41.43	41.57	40.52	40.80	3,592,363	-0.60(-1.46%)
Feb 22, 2017	41.25	41.62	41.18	41.40	3,589,393	-0.18(-0.43%)
Feb 21, 2017	40.84	41.63	40.70	41.58	3,680,452	+0.66(+1.61%)
Feb 17, 2017		40.92	40.92	40.92	0	-0.16(-0.39%)
Feb 16, 2017	41.63	41.67	40.84	41.08	3,529,870	-0.47(-1.12%)
Feb 15, 2017	40.98	41.59	40.98	41.54	4,322,973	+0.38(+0.93%)
Feb 14, 2017	40.34	41.32	40.02	41.16	6,578,635	+0.74(+1.84%)
Feb 13, 2017	40.61	40.70	40.24	40.42	4,413,726	-0.19(-0.46%)
Feb 10, 2017	40.80	41.16	40.20	40.60	6,728,658	-0.22(-0.55%)
Feb 09, 2017	41.53	41.86	39.99	40.83	15,694,070	+1.69(+4.33%)
Feb 08, 2017	38.76	39.30	38.51	39.13	4,394,759	+0.37(+0.96%)
Feb 07, 2017	39.01	39.16	38.63	38.76	2,787,929	-0.14(-0.36%)
Feb 06, 2017	38.77	39.35	38.68	38.90	3,172,736	-0.07(-0.19%)
Feb 03, 2017	38.68	39.14	38.68	38.97	2,796,509	+0.30(+0.77%)
Feb 02, 2017	38.64	38.83	38.49	38.68	2,712,404	-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.