Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.96	37.59	36.13	36.79	320,811	-0.10(-0.27%)
Apr 27, 2017	35.81	37.29	35.78	36.89	493,689	+1.10(+3.07%)
Apr 26, 2017	34.63	35.85	34.63	35.79	307,561	+1.16(+3.35%)
Apr 25, 2017	35.30	35.69	34.60	34.63	368,393	-0.48(-1.37%)
Apr 24, 2017	35.33	35.73	35.04	35.11	146,940	+0.05(+0.14%)
Apr 21, 2017	35.78	35.78	34.71	35.06	224,107	-0.78(-2.18%)
Apr 20, 2017	36.03	36.10	35.31	35.84	349,067	-0.05(-0.14%)
Apr 19, 2017	35.79	36.02	35.42	35.89	291,340	+0.22(+0.62%)
Apr 18, 2017	35.59	35.80	35.29	35.67	179,586	+0.03(+0.08%)
Apr 17, 2017	35.51	35.73	35.13	35.64	104,301	+0.29(+0.82%)
Apr 13, 2017	35.08	35.75	34.92	35.35	186,994	+0.21(+0.60%)
Apr 12, 2017	34.78	35.35	34.19	35.14	221,661	+0.40(+1.15%)
Apr 11, 2017	34.30	34.76	34.24	34.74	167,558	+0.27(+0.78%)
Apr 10, 2017	34.25	34.71	34.12	34.47	156,766	+0.18(+0.52%)
Apr 07, 2017	33.72	34.35	33.40	34.29	223,101	+0.48(+1.42%)
Apr 06, 2017	33.77	33.85	32.73	33.81	204,295	+0.17(+0.51%)
Apr 05, 2017	33.76	34.22	33.40	33.64	241,974	-0.24(-0.71%)
Apr 04, 2017	33.81	35.47	33.68	33.88	202,542	+0.05(+0.15%)
Apr 03, 2017	35.22	35.23	33.82	33.83	261,786	-1.37(-3.89%)
Mar 31, 2017	35.00	35.32	34.44	35.20	214,192	+0.13(+0.37%)
Mar 30, 2017	35.16	35.46	34.73	35.07	165,465	-0.03(-0.09%)
Mar 29, 2017	34.79	35.57	34.65	35.10	253,732	+0.35(+1.01%)
Mar 28, 2017	34.54	35.00	34.28	34.75	140,153	+0.08(+0.23%)
Mar 27, 2017	34.16	34.82	33.38	34.67	156,693	+0.03(+0.09%)
Mar 24, 2017	34.80	34.91	34.14	34.64	200,546	-0.07(-0.20%)
Mar 23, 2017	34.00	35.16	33.41	34.71	426,471	+0.65(+1.91%)
Mar 22, 2017	33.86	34.44	33.56	34.06	184,433	+0.19(+0.56%)
Mar 21, 2017	35.03	35.03	33.80	33.87	287,907	-1.10(-3.15%)
Mar 20, 2017	34.92	35.61	34.46	34.97	300,760	+0.04(+0.11%)
Mar 17, 2017	33.63	35.36	33.00	34.93	729,445	+1.18(+3.50%)
Mar 16, 2017	33.70	33.78	33.35	33.75	125,693	+0.06(+0.18%)
Mar 15, 2017	33.08	33.81	32.90	33.69	245,592	+0.69(+2.09%)
Mar 14, 2017	32.52	33.07	32.36	33.00	253,456	+0.39(+1.20%)
Mar 13, 2017	32.23	32.66	31.87	32.61	138,351	+0.37(+1.15%)
Mar 10, 2017	32.23	32.37	31.92	32.24	166,337	+0.22(+0.69%)
Mar 09, 2017	31.82	32.14	31.63	32.02	123,249	+0.35(+1.11%)
Mar 08, 2017	31.10	31.98	31.06	31.67	145,330	+0.70(+2.26%)
Mar 07, 2017	30.94	31.87	30.70	30.97	182,779	-0.26(-0.83%)
Mar 06, 2017	31.55	31.80	31.23	31.23	115,134	-0.43(-1.36%)
Mar 03, 2017	31.94	32.18	31.39	31.66	88,819	-0.19(-0.60%)
Mar 02, 2017	31.84	32.27	31.59	31.85	192,179	-0.18(-0.56%)
Mar 01, 2017	32.06	32.77	31.79	32.03	258,149	+0.52(+1.65%)
Feb 28, 2017	32.35	32.80	30.84	31.51	578,565	-0.92(-2.84%)
Feb 27, 2017	32.08	32.55	31.84	32.43	231,642	+0.30(+0.93%)
Feb 24, 2017	32.01	32.32	31.41	32.13	132,756	-0.27(-0.83%)
Feb 23, 2017	32.45	32.66	31.67	32.40	300,362	+0.08(+0.25%)
Feb 22, 2017	30.75	32.42	30.75	32.32	539,077	+1.84(+6.04%)
Feb 21, 2017	31.17	31.17	30.26	30.48	260,654	-0.54(-1.74%)
Feb 17, 2017		31.02	31.02	31.02	0	+0.13(+0.42%)
Feb 16, 2017	30.80	30.93	30.44	30.89	215,860	+0.08(+0.26%)
Feb 15, 2017	30.32	30.86	29.98	30.81	152,310	+0.46(+1.52%)
Feb 14, 2017	29.92	30.41	29.92	30.35	132,668	+0.24(+0.80%)
Feb 13, 2017	30.54	30.55	29.94	30.11	142,380	+0.04(+0.13%)
Feb 10, 2017	30.24	30.38	29.86	30.07	97,028	-0.20(-0.66%)
Feb 09, 2017	29.09	30.32	29.09	30.27	326,241	+1.18(+4.06%)
Feb 08, 2017	29.11	29.38	28.88	29.09	211,052	-0.15(-0.51%)
Feb 07, 2017	29.12	29.47	28.92	29.24	244,430	+0.13(+0.45%)
Feb 06, 2017	29.57	29.59	29.01	29.11	107,955	-0.58(-1.95%)
Feb 03, 2017	29.70	29.87	29.50	29.69	115,066	+0.21(+0.71%)
Feb 02, 2017	29.51	29.94	29.30	29.48	133,390	-0.24(-0.81%)

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.