Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.55	35.78	35.26	35.31	159,954	-0.22(-0.63%)
Apr 27, 2017	35.93	35.93	35.39	35.53	127,211	-0.26(-0.74%)
Apr 26, 2017	35.75	36.39	35.54	35.80	179,457	+0.04(+0.11%)
Apr 25, 2017	35.81	36.30	35.52	35.76	311,367	+0.10(+0.27%)
Apr 24, 2017	35.43	36.03	35.28	35.66	222,481	+1.02(+2.93%)
Apr 21, 2017	34.99	35.19	34.19	34.64	297,434	-0.47(-1.34%)
Apr 20, 2017	34.27	35.22	34.27	35.11	139,594	+1.07(+3.16%)
Apr 19, 2017	33.94	34.49	33.84	34.04	137,529	+0.30(+0.90%)
Apr 18, 2017	33.28	33.90	33.28	33.73	146,036	+0.17(+0.49%)
Apr 17, 2017	32.97	33.61	32.86	33.57	91,699	+0.72(+2.20%)
Apr 13, 2017	33.78	33.92	32.76	32.85	142,525	-1.06(-3.14%)
Apr 12, 2017	35.22	35.55	33.75	33.91	114,656	-1.40(-3.96%)
Apr 11, 2017	34.50	35.34	34.19	35.31	203,576	+0.74(+2.15%)
Apr 10, 2017	34.14	34.84	34.09	34.56	120,233	+0.58(+1.70%)
Apr 07, 2017	33.84	34.17	33.57	33.99	132,871	+0.07(+0.20%)
Apr 06, 2017	33.11	34.13	32.89	33.92	118,895	+0.85(+2.57%)
Apr 05, 2017	33.40	34.20	32.82	33.07	209,884	-0.08(-0.24%)
Apr 04, 2017	32.86	33.35	32.81	33.15	107,229	+0.25(+0.77%)
Apr 03, 2017	33.97	34.03	32.38	32.89	179,070	-1.02(-3.00%)
Mar 31, 2017	33.02	34.08	32.87	33.91	311,465	+0.75(+2.27%)
Mar 30, 2017	32.75	33.93	32.75	33.16	184,563	+0.40(+1.22%)
Mar 29, 2017	32.62	33.14	32.43	32.76	118,661	+0.06(+0.18%)
Mar 28, 2017	31.98	32.86	31.83	32.70	117,641	+0.71(+2.23%)
Mar 27, 2017	31.19	32.09	30.90	31.99	105,881	+0.22(+0.71%)
Mar 24, 2017	32.80	32.95	31.25	31.76	239,487	-0.72(-2.23%)
Mar 23, 2017	31.86	32.90	31.52	32.48	227,417	+0.66(+2.09%)
Mar 22, 2017	31.24	32.12	30.92	31.82	270,254	+0.52(+1.65%)
Mar 21, 2017	32.21	32.53	30.84	31.30	302,388	-0.83(-2.58%)
Mar 20, 2017	32.44	32.47	31.96	32.13	113,374	-0.31(-0.96%)
Mar 17, 2017	32.22	32.48	32.00	32.44	549,915	+0.59(+1.84%)
Mar 16, 2017	32.25	32.91	31.80	31.86	126,162	-0.24(-0.76%)
Mar 15, 2017	31.46	32.34	31.39	32.10	238,634	+0.76(+2.43%)
Mar 14, 2017	31.61	31.82	31.27	31.34	103,261	-0.85(-2.64%)
Mar 13, 2017		32.25	31.26	32.19	184,624	+0.95(+3.03%)
Mar 10, 2017	30.78	31.45	30.63	31.24	218,484	+0.78(+2.57%)
Mar 09, 2017	31.36	31.89	30.34	30.46	245,100	-1.22(-3.85%)
Mar 08, 2017	32.39	32.80	31.61	31.68	222,939	-0.70(-2.17%)
Mar 07, 2017	32.84	33.04	32.35	32.39	170,951	-0.42(-1.28%)
Mar 06, 2017	33.03	33.52	32.67	32.81	179,970	-0.63(-1.87%)
Mar 03, 2017	33.52	33.66	33.10	33.43	123,165	-0.07(-0.20%)
Mar 02, 2017	35.03	35.03	33.43	33.50	160,577	-1.82(-5.15%)
Mar 01, 2017	33.87	35.44	33.87	35.32	297,368	+2.10(+6.32%)
Feb 28, 2017	33.84	34.02	32.99	33.22	240,026	-0.78(-2.30%)
Feb 27, 2017	33.20	34.02	32.86	34.00	195,236	+0.89(+2.69%)
Feb 24, 2017	32.13	33.12	32.13	33.11	154,156	+0.35(+1.07%)
Feb 23, 2017	33.18	33.18	31.89	32.76	413,253	-0.34(-1.03%)
Feb 22, 2017	33.56	33.74	32.89	33.10	214,185	-0.75(-2.22%)
Feb 21, 2017	32.99	33.91	32.99	33.85	110,548	+0.82(+2.48%)
Feb 17, 2017		33.03	33.03	33.03	0	-0.42(-1.26%)
Feb 16, 2017	33.71	34.00	33.23	33.45	362,887	-0.27(-0.81%)
Feb 15, 2017	34.13	34.37	33.62	33.72	226,213	-0.47(-1.37%)
Feb 14, 2017	34.66	34.69	33.67	34.19	304,170	-0.63(-1.80%)
Feb 13, 2017	34.87	35.35	34.66	34.82	152,738	-0.01(-0.03%)
Feb 10, 2017	34.69	35.27	34.53	34.83	272,544	+0.18(+0.51%)
Feb 09, 2017	33.30	34.69	33.30	34.65	356,785	+1.53(+4.63%)
Feb 08, 2017	34.14	35.04	32.95	33.12	424,923	-1.84(-5.25%)
Feb 07, 2017	34.98	35.49	34.68	34.96	401,484	+0.00(+0.00%)
Feb 06, 2017	35.79	35.79	34.80	34.96	135,382	-0.87(-2.43%)
Feb 03, 2017	35.27	35.92	35.07	35.83	132,438	+0.82(+2.34%)
Feb 02, 2017	34.98	35.18	34.39	35.00	177,528	-0.02(-0.06%)

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.