Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.26	44.47	44.19	44.47	24,445	+0.26(+0.59%)
Apr 27, 2017	45.18	45.18	44.15	44.20	20,401	-0.41(-0.93%)
Apr 26, 2017	44.15	46.99	44.15	44.62	39,693	-0.38(-0.84%)
Apr 25, 2017	44.70	45.75	44.70	44.99	47,143	+0.55(+1.25%)
Apr 24, 2017	44.73	44.95	43.77	44.44	19,094	+0.85(+1.96%)
Apr 21, 2017	43.26	43.70	43.26	43.58	7,773	+0.08(+0.19%)
Apr 20, 2017	43.35	43.50	43.35	43.50	6,839	+0.46(+1.07%)
Apr 19, 2017	43.52	44.34	43.01	43.04	17,155	-0.29(-0.67%)
Apr 18, 2017	43.57	43.57	43.21	43.33	5,554	-0.30(-0.69%)
Apr 17, 2017	43.28	43.63	43.23	43.63	7,682	+0.65(+1.51%)
Apr 13, 2017	43.26	43.26	42.98	42.98	13,272	-0.30(-0.69%)
Apr 12, 2017	43.43	43.43	43.00	43.28	28,440	-0.21(-0.48%)
Apr 11, 2017	43.93	43.93	43.19	43.49	31,259	-0.26(-0.60%)
Apr 10, 2017	43.68	43.79	43.58	43.75	9,883	-0.02(-0.04%)
Apr 07, 2017	43.94	43.99	43.51	43.77	9,842	-0.08(-0.19%)
Apr 06, 2017	43.84	44.03	43.60	43.86	5,894	+0.07(+0.15%)
Apr 05, 2017	44.34	44.34	43.79	43.79	112,256	-0.40(-0.91%)
Apr 04, 2017	43.84	44.38	43.82	44.19	15,801	+0.33(+0.75%)
Apr 03, 2017	43.91	43.91	43.64	43.87	6,090	-0.01(-0.02%)
Mar 31, 2017	43.65	43.94	43.52	43.87	7,893	-0.02(-0.04%)
Mar 30, 2017	44.18	44.18	43.68	43.89	30,126	-0.13(-0.30%)
Mar 29, 2017	44.09	44.09	43.58	44.03	20,681	+0.37(+0.84%)
Mar 28, 2017	43.52	43.69	43.49	43.66	4,561	+0.15(+0.35%)
Mar 27, 2017	43.17	43.51	42.96	43.51	6,146	-0.26(-0.60%)
Mar 24, 2017	43.52	43.87	43.48	43.77	13,195	+0.45(+1.04%)
Mar 23, 2017	43.32	43.41	43.22	43.32	15,099	+0.09(+0.21%)
Mar 22, 2017	43.29	43.29	42.90	43.23	64,595	+0.12(+0.27%)
Mar 21, 2017	43.66	43.66	43.07	43.11	6,117	-0.53(-1.22%)
Mar 20, 2017	43.96	43.96	43.29	43.65	16,716	+0.45(+1.04%)
Mar 17, 2017	43.52	43.67	43.18	43.20	53,238	-0.17(-0.39%)
Mar 16, 2017	43.43	43.58	43.25	43.37	41,653	+0.33(+0.78%)
Mar 15, 2017	42.09	43.18	42.09	43.03	11,478	+0.87(+2.06%)
Mar 14, 2017	42.50	42.50	42.17	42.17	5,075	-0.39(-0.93%)
Mar 13, 2017	42.27	42.60	42.22	42.56	9,664	+0.47(+1.13%)
Mar 10, 2017	42.19	42.19	41.97	42.09	8,701	+0.53(+1.27%)
Mar 09, 2017	42.25	42.74	41.30	41.56	8,232	-0.46(-1.08%)
Mar 08, 2017	42.55	42.55	41.86	42.02	14,179	-0.55(-1.30%)
Mar 07, 2017	42.85	42.85	42.45	42.57	2,683	-0.21(-0.48%)
Mar 06, 2017	43.21	43.21	42.67	42.78	22,105	-0.35(-0.81%)
Mar 03, 2017	42.83	43.16	42.75	43.12	4,845	+0.54(+1.28%)
Mar 02, 2017	43.34	43.34	42.44	42.58	16,297	-0.65(-1.50%)
Mar 01, 2017	43.02	43.26	42.81	43.23	6,139	+1.04(+2.47%)
Feb 28, 2017	42.49	42.73	42.18	42.18	17,133	-0.23(-0.55%)
Feb 27, 2017	42.59	42.59	42.08	42.42	19,460	+0.10(+0.24%)
Feb 24, 2017	42.55	43.37	42.27	42.32	15,438	-0.72(-1.68%)
Feb 23, 2017	43.84	43.84	42.80	43.04	13,299	-0.29(-0.67%)
Feb 22, 2017	43.16	43.45	43.16	43.33	19,631	+0.08(+0.17%)
Feb 21, 2017	43.00	43.39	42.89	43.26	8,665	+0.58(+1.36%)
Feb 17, 2017		42.67	42.67	42.67	0	-0.33(-0.76%)
Feb 16, 2017	43.21	43.21	42.92	43.00	8,486	+0.00(+0.00%)
Feb 15, 2017	42.81	43.02	42.81	43.00	8,301	+0.31(+0.73%)
Feb 14, 2017	43.11	43.11	42.22	42.69	23,387	-0.16(-0.37%)
Feb 13, 2017	43.02	43.02	42.63	42.85	32,223	+0.51(+1.21%)
Feb 10, 2017	42.19	42.52	42.05	42.34	9,817	+0.70(+1.68%)
Feb 09, 2017	41.63	41.86	41.60	41.64	3,642	-0.04(-0.09%)
Feb 08, 2017	41.27	41.68	41.27	41.68	4,808	+0.14(+0.34%)
Feb 07, 2017	42.27	42.27	41.50	41.54	7,923	-0.38(-0.90%)
Feb 06, 2017	42.63	42.63	41.47	41.91	7,901	-0.32(-0.76%)
Feb 03, 2017	43.10	43.10	42.10	42.23	6,583	-0.04(-0.09%)
Feb 02, 2017	41.98	42.34	41.87	42.27	14,208	+0.51(+1.21%)

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.