Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.04	42.54	41.18	41.77	21,459	-0.44(-1.05%)
Apr 27, 2017	41.89	42.22	41.83	42.22	7,746	+0.26(+0.63%)
Apr 26, 2017	41.79	42.32	41.49	41.95	23,123	+0.43(+1.04%)
Apr 25, 2017	41.84	41.84	41.15	41.52	18,475	-0.72(-1.69%)
Apr 24, 2017	42.94	42.94	42.07	42.24	18,774	-0.12(-0.28%)
Apr 21, 2017	42.30	42.54	41.94	42.35	18,116	-0.06(-0.14%)
Apr 20, 2017	43.16	43.27	41.83	42.41	18,001	-0.58(-1.35%)
Apr 19, 2017	43.17	43.17	42.73	42.99	51,814	+0.25(+0.60%)
Apr 18, 2017	42.40	43.01	42.40	42.74	11,095	-0.01(-0.02%)
Apr 17, 2017	42.45	42.79	42.35	42.75	7,966	+0.51(+1.21%)
Apr 13, 2017	42.14	42.68	42.03	42.24	29,981	+0.38(+0.91%)
Apr 12, 2017	42.36	42.36	41.78	41.85	25,697	-0.68(-1.59%)
Apr 11, 2017	41.69	42.53	41.69	42.53	27,208	+0.63(+1.50%)
Apr 10, 2017	40.91	42.39	40.91	41.90	33,698	+0.50(+1.21%)
Apr 07, 2017	41.71	41.73	41.34	41.40	13,957	-0.16(-0.38%)
Apr 06, 2017	41.24	41.77	41.24	41.56	30,409	+0.27(+0.66%)
Apr 05, 2017	41.18	41.52	41.05	41.28	43,015	+0.30(+0.74%)
Apr 04, 2017	41.23	41.32	40.81	40.98	61,568	-0.48(-1.16%)
Apr 03, 2017	40.90	41.46	40.45	41.46	89,375	+0.48(+1.17%)
Mar 31, 2017	40.67	41.03	40.59	40.98	51,580	+0.44(+1.09%)
Mar 30, 2017	40.52	40.75	40.39	40.54	51,360	-0.04(-0.10%)
Mar 29, 2017	40.20	40.60	39.76	40.58	72,244	+0.60(+1.50%)
Mar 28, 2017	39.64	40.13	39.57	39.98	9,141	+0.38(+0.97%)
Mar 27, 2017	39.23	39.65	39.09	39.60	17,579	+0.02(+0.05%)
Mar 24, 2017	39.83	39.83	39.42	39.58	10,493	+0.12(+0.30%)
Mar 23, 2017	39.77	40.00	39.41	39.46	14,026	-0.07(-0.17%)
Mar 22, 2017	39.82	39.82	39.01	39.53	29,385	-0.25(-0.64%)
Mar 21, 2017	40.77	40.81	39.55	39.78	18,864	-1.44(-3.50%)
Mar 20, 2017	41.18	41.23	40.79	41.23	25,289	+0.05(+0.12%)
Mar 17, 2017	41.28	41.68	41.10	41.18	66,087	-0.09(-0.21%)
Mar 16, 2017	40.88	41.61	40.68	41.26	52,620	+0.79(+1.96%)
Mar 15, 2017	39.40	40.62	39.40	40.47	50,389	+0.42(+1.05%)
Mar 14, 2017	40.04	40.21	39.61	40.05	23,074	-0.42(-1.04%)
Mar 13, 2017	41.34	41.47	40.36	40.47	24,451	-0.41(-1.01%)
Mar 10, 2017	41.19	41.82	40.75	40.88	232,414	+0.43(+1.07%)
Mar 09, 2017	41.17	41.24	40.10	40.45	20,207	-0.35(-0.86%)
Mar 08, 2017	40.15	40.90	40.12	40.80	93,163	+0.90(+2.26%)
Mar 07, 2017	39.10	39.94	39.10	39.90	27,221	+0.36(+0.92%)
Mar 06, 2017	39.32	39.59	39.20	39.54	16,228	+0.12(+0.30%)
Mar 03, 2017	39.10	39.60	38.91	39.42	17,403	+0.06(+0.15%)
Mar 02, 2017	39.74	39.95	39.36	39.36	11,328	-0.47(-1.18%)
Mar 01, 2017	38.90	40.12	38.90	39.83	21,563	+1.29(+3.36%)
Feb 28, 2017	38.42	38.82	38.38	38.54	24,198	+0.12(+0.31%)
Feb 27, 2017	37.87	38.71	37.82	38.42	17,506	+0.50(+1.32%)
Feb 24, 2017	36.94	37.92	36.94	37.92	23,488	+0.60(+1.60%)
Feb 23, 2017	37.49	37.56	37.18	37.32	15,101	-0.38(-1.01%)
Feb 22, 2017	37.25	38.03	37.25	37.71	41,113	+0.49(+1.32%)
Feb 21, 2017	36.60	37.30	36.60	37.22	7,560	+0.23(+0.61%)
Feb 17, 2017		36.99	36.99	36.99	0	+0.30(+0.83%)
Feb 16, 2017	36.11	37.25	36.11	36.69	8,281	-0.53(-1.42%)
Feb 15, 2017	36.76	37.22	36.67	37.22	8,437	+0.62(+1.69%)
Feb 14, 2017	36.97	36.97	36.25	36.60	17,263	-0.37(-1.01%)
Feb 13, 2017	37.19	37.19	36.88	36.97	7,472	-0.24(-0.63%)
Feb 10, 2017	36.17	37.21	36.17	37.21	26,935	+1.43(+4.00%)
Feb 09, 2017	36.03	36.03	35.46	35.77	7,380	-0.10(-0.27%)
Feb 08, 2017	35.18	35.89	35.18	35.87	10,040	+0.56(+1.58%)
Feb 07, 2017	35.28	35.36	34.97	35.31	5,042	+0.01(+0.03%)
Feb 06, 2017	34.41	35.93	34.41	35.30	7,565	-0.46(-1.29%)
Feb 03, 2017	35.53	35.77	35.39	35.76	7,535	+0.30(+0.86%)
Feb 02, 2017	35.22	35.64	35.13	35.46	8,493	+0.05(+0.14%)

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.