Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.47	41.47	41.28	41.33	359,957	-0.03(-0.06%)
Apr 27, 2017	41.29	41.40	41.26	41.36	237,681	+0.12(+0.30%)
Apr 26, 2017	41.29	41.37	41.22	41.24	6,308,668	-0.03(-0.06%)
Apr 25, 2017	41.15	41.33	41.09	41.26	361,657	+0.27(+0.66%)
Apr 24, 2017	41.00	41.03	40.91	40.99	287,676	+0.40(+0.99%)
Apr 21, 2017	40.65	40.65	40.49	40.59	303,334	-0.04(-0.11%)
Apr 20, 2017	40.47	40.71	40.37	40.63	245,356	+0.30(+0.74%)
Apr 19, 2017	40.46	40.53	40.28	40.34	317,260	+0.00(+0.00%)
Apr 18, 2017	40.29	40.42	40.21	40.34	323,726	-0.06(-0.15%)
Apr 17, 2017	40.15	40.40	40.08	40.40	1,990,645	+0.32(+0.81%)
Apr 13, 2017	40.22	40.35	40.04	40.08	221,580	-0.18(-0.46%)
Apr 12, 2017	40.41	40.41	40.21	40.26	195,069	-0.17(-0.43%)
Apr 11, 2017	40.42	40.46	40.15	40.43	222,744	-0.05(-0.13%)
Apr 10, 2017	40.50	40.63	40.39	40.49	202,725	+0.03(+0.07%)
Apr 07, 2017	40.45	40.58	40.36	40.46	748,705	-0.01(-0.02%)
Apr 06, 2017	40.44	40.56	40.35	40.47	3,025,253	+0.08(+0.19%)
Apr 05, 2017	40.63	40.83	40.38	40.39	233,948	-0.11(-0.28%)
Apr 04, 2017	40.45	40.51	40.39	40.50	165,009	+0.04(+0.09%)
Apr 03, 2017	40.58	40.62	40.29	40.47	252,005	-0.08(-0.19%)
Mar 31, 2017	40.54	40.66	40.49	40.55	212,009	-0.01(-0.02%)
Mar 30, 2017	40.53	40.63	40.48	40.56	205,850	+0.04(+0.09%)
Mar 29, 2017	40.41	40.54	40.32	40.52	246,571	+0.10(+0.26%)
Mar 28, 2017	40.09	40.49	40.08	40.42	261,350	+0.24(+0.61%)
Mar 27, 2017	39.91	40.22	39.81	40.17	339,256	-0.02(-0.04%)
Mar 24, 2017	40.30	40.37	40.07	40.19	251,688	-0.02(-0.04%)
Mar 23, 2017	40.24	40.40	40.13	40.20	271,565	-0.07(-0.17%)
Mar 22, 2017	40.15	40.30	40.01	40.27	251,433	+0.15(+0.37%)
Mar 21, 2017	40.76	40.78	40.10	40.13	242,198	-0.48(-1.18%)
Mar 20, 2017	40.65	40.70	40.52	40.60	251,698	-0.02(-0.04%)
Mar 17, 2017	40.70	40.75	40.60	40.62	417,005	+0.03(+0.09%)
Mar 16, 2017	40.72	40.72	40.53	40.59	319,570	-0.10(-0.24%)
Mar 15, 2017	40.41	40.75	40.35	40.68	1,577,518	+0.38(+0.95%)
Mar 14, 2017	40.38	40.38	40.20	40.30	214,338	-0.15(-0.37%)
Mar 13, 2017	40.42	40.46	40.35	40.45	315,165	+0.08(+0.19%)
Mar 10, 2017	40.43	40.44	40.22	40.37	330,996	+0.14(+0.35%)
Mar 09, 2017	40.25	40.30	40.06	40.23	5,910,376	+0.04(+0.11%)
Mar 08, 2017	40.27	40.35	40.17	40.19	211,333	-0.02(-0.04%)
Mar 07, 2017	40.28	40.37	40.20	40.20	260,797	-0.14(-0.35%)
Mar 06, 2017	40.29	40.39	40.20	40.34	352,297	-0.10(-0.24%)
Mar 03, 2017	40.36	40.44	40.26	40.44	457,814	+0.06(+0.15%)
Mar 02, 2017	40.61	40.61	40.34	40.38	369,256	-0.23(-0.56%)
Mar 01, 2017	40.39	40.68	40.34	40.61	275,309	+0.51(+1.27%)
Feb 28, 2017	40.20	40.20	40.04	40.10	235,309	-0.13(-0.33%)
Feb 27, 2017	40.15	40.23	40.06	40.23	207,901	+0.12(+0.30%)
Feb 24, 2017	39.90	40.13	39.87	40.11	243,402	+0.07(+0.17%)
Feb 23, 2017	40.17	40.18	39.88	40.04	357,250	-0.03(-0.09%)
Feb 22, 2017	40.04	40.08	39.98	40.07	230,839	-0.01(-0.02%)
Feb 21, 2017	40.00	40.11	39.95	40.08	252,916	+0.23(+0.57%)
Feb 17, 2017		39.86	39.86	39.86	0	+0.03(+0.09%)
Feb 16, 2017	39.86	39.86	39.66	39.82	399,385	+0.02(+0.05%)
Feb 15, 2017	39.59	39.85	39.59	39.80	235,568	+0.18(+0.45%)
Feb 14, 2017	39.49	39.62	39.37	39.62	181,123	+0.17(+0.42%)
Feb 13, 2017	39.38	39.53	39.36	39.45	376,390	+0.15(+0.38%)
Feb 10, 2017	39.24	39.34	39.21	39.31	230,721	+0.15(+0.38%)
Feb 09, 2017	39.02	39.20	38.91	39.16	446,552	+0.20(+0.51%)
Feb 08, 2017	38.83	38.97	38.80	38.96	202,961	+0.09(+0.22%)
Feb 07, 2017	38.91	38.97	38.83	38.87	349,489	+0.03(+0.09%)
Feb 06, 2017	38.82	38.84	38.74	38.84	165,211	-0.03(-0.09%)
Feb 03, 2017	38.79	38.88	38.73	38.87	192,731	+0.22(+0.56%)
Feb 02, 2017	38.57	38.71	38.50	38.65	209,709	+0.03(+0.07%)

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.