Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.05	41.91	40.95	41.66	868,275	+0.62(+1.51%)
Apr 27, 2017	40.84	41.51	40.66	41.04	422,107	+0.35(+0.86%)
Apr 26, 2017	40.49	40.79	40.49	40.69	334,125	+0.12(+0.30%)
Apr 25, 2017	40.39	40.66	40.36	40.57	344,090	+0.31(+0.77%)
Apr 24, 2017	41.17	41.17	40.13	40.26	433,389	+0.29(+0.73%)
Apr 21, 2017	40.16	40.27	39.65	39.97	709,438	-0.27(-0.67%)
Apr 20, 2017	40.41	40.66	40.22	40.24	467,331	-0.04(-0.10%)
Apr 19, 2017	40.48	40.65	40.05	40.28	688,770	+0.04(+0.10%)
Apr 18, 2017	40.08	40.08	39.80	40.24	437,611	+0.01(+0.02%)
Apr 17, 2017	40.02	40.40	40.02	40.23	601,072	+0.39(+0.98%)
Apr 13, 2017	39.90	40.07	39.69	39.84	415,925	-0.13(-0.33%)
Apr 12, 2017	39.65	40.02	39.59	39.97	398,268	+0.26(+0.65%)
Apr 11, 2017	39.49	39.71	39.25	39.71	277,323	+0.21(+0.53%)
Apr 10, 2017	39.39	39.75	39.23	39.50	326,813	+0.13(+0.33%)
Apr 07, 2017	39.20	39.53	39.12	39.37	437,304	+0.16(+0.41%)
Apr 06, 2017	39.44	39.54	39.00	39.21	213,733	-0.14(-0.36%)
Apr 05, 2017	39.60	39.82	39.26	39.35	452,675	-0.24(-0.61%)
Apr 04, 2017	39.69	39.79	39.35	39.59	529,587	-0.12(-0.30%)
Apr 03, 2017	39.71	40.00	39.40	39.71	851,947	+0.15(+0.38%)
Mar 31, 2017	39.01	39.65	38.71	39.56	497,373	+0.51(+1.31%)
Mar 30, 2017	38.89	39.07	38.53	39.05	272,000	+0.04(+0.10%)
Mar 29, 2017	38.36	39.02	38.30	39.01	385,114	+0.46(+1.19%)
Mar 28, 2017	38.62	38.76	38.30	38.55	345,209	-0.07(-0.18%)
Mar 27, 2017	38.53	38.77	38.05	38.62	228,579	-0.02(-0.05%)
Mar 24, 2017	39.19	39.31	38.60	38.64	310,354	-0.41(-1.05%)
Mar 23, 2017	38.51	39.35	38.24	39.05	223,667	+0.48(+1.24%)
Mar 22, 2017	38.55	38.77	38.27	38.57	388,157	+0.05(+0.13%)
Mar 21, 2017	39.31	39.39	38.50	38.52	363,429	-0.49(-1.26%)
Mar 20, 2017	39.17	39.42	38.80	39.01	384,255	-0.19(-0.48%)
Mar 17, 2017	39.33	39.41	39.06	39.20	264,933	-0.07(-0.18%)
Mar 16, 2017	39.35	39.45	39.10	39.27	321,888	+0.06(+0.15%)
Mar 15, 2017	39.22	39.35	38.68	39.21	374,457	+0.19(+0.49%)
Mar 14, 2017	39.19	39.40	38.69	39.02	339,299	-0.26(-0.66%)
Mar 13, 2017	39.17	39.33	39.00	39.28	380,468	+0.12(+0.31%)
Mar 10, 2017	38.66	39.25	38.60	39.16	530,309	+0.75(+1.95%)
Mar 09, 2017	38.24	38.44	37.84	38.41	633,951	+0.26(+0.68%)
Mar 08, 2017	38.66	38.75	38.07	38.15	948,616	-0.50(-1.29%)
Mar 07, 2017	38.82	39.14	38.61	38.65	246,797	-0.06(-0.15%)
Mar 06, 2017	39.15	39.15	38.25	38.71	355,598	-0.41(-1.05%)
Mar 03, 2017	38.98	39.33	38.74	39.12	368,184	+0.20(+0.51%)
Mar 02, 2017	38.95	39.38	38.49	38.92	738,233	-0.25(-0.64%)
Mar 01, 2017	38.06	40.00	36.94	39.17	1,363,333	+0.27(+0.69%)
Feb 28, 2017	39.08	39.08	38.10	38.90	1,122,400	-0.05(-0.13%)
Feb 27, 2017	39.18	39.30	38.74	38.95	656,469	-0.10(-0.26%)
Feb 24, 2017	38.39	39.18	38.39	39.05	467,655	+0.43(+1.11%)
Feb 23, 2017	38.93	38.93	38.40	38.62	210,746	-0.06(-0.16%)
Feb 22, 2017	38.62	38.85	38.55	38.68	225,786	+0.12(+0.31%)
Feb 21, 2017	38.16	38.93	38.16	38.56	420,275	+0.15(+0.39%)
Feb 17, 2017		38.41	38.41	38.41	0	+0.10(+0.26%)
Feb 16, 2017	38.40	38.80	38.15	38.31	561,578	-0.21(-0.55%)
Feb 15, 2017	39.00	39.22	38.43	38.52	724,176	+0.40(+1.05%)
Feb 14, 2017	38.47	38.60	37.80	38.12	649,131	-0.47(-1.22%)
Feb 13, 2017	38.56	38.77	38.28	38.59	573,643	+0.03(+0.08%)
Feb 10, 2017	38.75	38.80	38.46	38.56	295,896	-0.31(-0.80%)
Feb 09, 2017	38.67	39.18	38.67	38.87	446,869	+0.34(+0.88%)
Feb 08, 2017	38.77	38.84	38.25	38.53	1,004,644	-0.18(-0.46%)
Feb 07, 2017	38.85	38.95	38.69	38.71	198,730	-0.20(-0.51%)
Feb 06, 2017	39.11	39.19	38.71	38.91	227,228	-0.33(-0.84%)
Feb 03, 2017	39.02	39.52	38.99	39.24	501,421	+0.52(+1.34%)
Feb 02, 2017	38.86	38.88	38.53	38.72	424,168	-0.02(-0.05%)

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.