Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.21	42.21	41.19	41.22	60,777	-1.04(-2.47%)
Apr 27, 2017	42.94	43.02	42.06	42.26	40,865	-0.57(-1.33%)
Apr 26, 2017	42.64	43.46	42.58	42.83	63,774	+0.08(+0.19%)
Apr 25, 2017	42.94	43.22	42.19	42.75	52,946	+0.30(+0.71%)
Apr 24, 2017	42.98	43.35	42.24	42.45	77,288	+0.44(+1.05%)
Apr 21, 2017	41.72	42.28	41.71	42.01	95,832	-0.04(-0.09%)
Apr 20, 2017	40.76	42.17	40.65	42.05	120,213	+1.64(+4.06%)
Apr 19, 2017	40.20	40.55	39.89	40.41	61,790	+0.52(+1.31%)
Apr 18, 2017	39.69	40.01	39.23	39.88	56,071	-0.21(-0.53%)
Apr 17, 2017	39.60	40.12	39.19	40.09	53,501	+0.60(+1.53%)
Apr 13, 2017	39.74	39.89	39.04	39.49	74,901	-0.31(-0.78%)
Apr 12, 2017	40.60	40.90	39.44	39.80	60,315	-0.92(-2.25%)
Apr 11, 2017	40.33	40.78	39.92	40.72	34,656	+0.18(+0.45%)
Apr 10, 2017	40.54	40.85	39.77	40.53	78,117	+0.00(+0.00%)
Apr 07, 2017	39.86	40.62	39.68	40.53	89,649	+0.27(+0.66%)
Apr 06, 2017	39.22	40.35	38.57	40.27	71,861	+1.09(+2.78%)
Apr 05, 2017	40.56	40.69	39.05	39.18	88,540	-0.91(-2.26%)
Apr 04, 2017	39.78	40.28	39.62	40.09	86,169	+0.24(+0.60%)
Apr 03, 2017	40.20	40.28	39.50	39.85	78,902	-0.32(-0.80%)
Mar 31, 2017	40.13	40.52	39.52	40.17	114,598	+0.04(+0.09%)
Mar 30, 2017	39.36	40.23	39.30	40.13	87,907	+0.83(+2.12%)
Mar 29, 2017	38.82	39.62	38.53	39.30	83,405	+0.38(+0.99%)
Mar 28, 2017	38.21	39.14	38.21	38.91	50,172	+0.55(+1.43%)
Mar 27, 2017	37.79	38.55	37.72	38.36	49,353	-0.05(-0.14%)
Mar 24, 2017	38.76	39.24	38.16	38.42	53,040	-0.23(-0.59%)
Mar 23, 2017	38.34	39.00	38.02	38.65	55,055	+0.26(+0.67%)
Mar 22, 2017	37.95	38.86	37.82	38.39	95,142	-0.04(-0.10%)
Mar 21, 2017	40.62	40.62	38.41	38.43	80,814	-1.80(-4.48%)
Mar 20, 2017	40.36	40.57	39.99	40.23	92,778	-0.14(-0.34%)
Mar 17, 2017	40.73	41.60	39.59	40.37	358,806	-0.31(-0.77%)
Mar 16, 2017	39.88	40.86	39.54	40.68	101,408	+1.03(+2.59%)
Mar 15, 2017	39.61	39.83	39.44	39.65	123,318	-0.08(-0.21%)
Mar 14, 2017	39.37	39.92	39.05	39.74	52,454	+0.23(+0.58%)
Mar 13, 2017	39.53	39.80	39.33	39.51	72,963	+0.05(+0.14%)
Mar 10, 2017	39.67	39.98	39.10	39.45	69,831	+0.10(+0.26%)
Mar 09, 2017	39.93	40.24	39.24	39.35	73,993	-0.41(-1.04%)
Mar 08, 2017	40.78	41.61	39.76	39.76	143,663	-0.76(-1.88%)
Mar 07, 2017	41.11	41.21	40.36	40.52	71,825	-0.66(-1.60%)
Mar 06, 2017	41.29	42.13	41.08	41.18	95,052	-0.94(-2.24%)
Mar 03, 2017	42.50	42.50	41.96	42.13	105,982	-0.30(-0.71%)
Mar 02, 2017	42.57	43.19	41.94	42.43	114,629	+0.06(+0.15%)
Mar 01, 2017	41.35	42.57	40.95	42.37	156,405	+1.35(+3.28%)
Feb 28, 2017	45.65	45.65	39.27	41.02	395,486	-5.61(-12.04%)
Feb 27, 2017	45.83	46.72	45.54	46.63	91,306	+0.52(+1.13%)
Feb 24, 2017	45.11	46.15	45.11	46.11	51,846	+0.37(+0.80%)
Feb 23, 2017	45.96	45.98	45.43	45.75	36,328	-0.26(-0.56%)
Feb 22, 2017	45.87	46.25	45.46	46.00	50,352	-0.28(-0.61%)
Feb 21, 2017	46.26	46.85	45.80	46.28	61,877	-0.21(-0.45%)
Feb 17, 2017		46.49	46.49	46.49	0	-0.31(-0.66%)
Feb 16, 2017	46.30	46.89	46.01	46.81	68,195	+0.25(+0.53%)
Feb 15, 2017	46.78	46.92	45.86	46.56	42,489	-0.41(-0.88%)
Feb 14, 2017	46.24	46.98	46.00	46.97	56,970	+0.46(+0.98%)
Feb 13, 2017	46.58	47.12	46.18	46.51	66,496	+0.19(+0.41%)
Feb 10, 2017	45.79	46.56	45.57	46.32	65,866	+0.07(+0.16%)
Feb 09, 2017	45.07	46.32	44.81	46.25	75,869	+1.19(+2.63%)
Feb 08, 2017	44.70	45.14	44.05	45.06	75,025	-0.01(-0.02%)
Feb 07, 2017	46.31	46.49	44.92	45.07	59,538	-1.14(-2.47%)
Feb 06, 2017	46.22	46.46	45.66	46.21	64,544	-0.04(-0.08%)
Feb 03, 2017	45.62	46.26	45.55	46.25	53,488	+1.27(+2.82%)
Feb 02, 2017	44.71	45.46	44.46	44.98	47,701	+0.14(+0.31%)

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.