Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.12	36.36	35.73	36.25	3,488,919	+0.17(+0.48%)
Apr 27, 2017	35.53	36.09	35.30	36.07	4,137,023	+0.58(+1.64%)
Apr 26, 2017	35.69	36.17	35.38	35.49	5,741,259	-0.23(-0.64%)
Apr 25, 2017	36.04	36.51	35.31	35.72	7,272,891	-1.07(-2.91%)
Apr 24, 2017	36.54	37.00	36.45	36.79	5,299,020	+1.07(+3.00%)
Apr 21, 2017	35.90	36.07	35.55	35.72	4,207,604	-0.07(-0.18%)
Apr 20, 2017	35.31	35.90	35.03	35.79	2,579,256	+0.72(+2.04%)
Apr 19, 2017	35.06	35.31	34.93	35.07	3,587,140	+0.20(+0.56%)
Apr 18, 2017	34.91	35.30	34.77	34.87	4,496,434	-0.62(-1.74%)
Apr 17, 2017	35.30	35.52	35.00	35.49	3,089,579	+0.39(+1.10%)
Apr 13, 2017	35.65	35.83	35.09	35.11	3,481,669	-0.55(-1.55%)
Apr 12, 2017	36.64	36.68	35.61	35.66	3,394,988	-1.02(-2.78%)
Apr 11, 2017	36.57	36.76	36.20	36.68	2,819,580	-0.07(-0.18%)
Apr 10, 2017	36.38	36.95	36.17	36.75	2,653,173	+0.27(+0.73%)
Apr 07, 2017	36.44	36.82	36.30	36.48	2,952,688	+0.00(+0.00%)
Apr 06, 2017	36.35	36.60	36.23	36.48	2,289,824	+0.22(+0.61%)
Apr 05, 2017	36.37	37.00	36.22	36.26	4,283,403	+0.07(+0.20%)
Apr 04, 2017	36.19	36.37	36.00	36.19	3,043,870	-0.12(-0.33%)
Apr 03, 2017	36.56	36.58	35.76	36.31	2,802,214	-0.20(-0.54%)
Mar 31, 2017	36.55	36.82	36.41	36.50	2,460,778	-0.24(-0.65%)
Mar 30, 2017	36.59	36.85	36.50	36.74	1,628,535	-0.01(-0.01%)
Mar 29, 2017	36.34	36.90	36.34	36.75	2,481,069	+0.30(+0.83%)
Mar 28, 2017	36.05	36.60	35.99	36.44	2,148,760	+0.33(+0.90%)
Mar 27, 2017	36.39	36.53	35.72	36.12	3,060,137	-0.61(-1.67%)
Mar 24, 2017	36.80	36.97	36.55	36.73	2,637,823	+0.02(+0.04%)
Mar 23, 2017	36.69	36.86	36.42	36.72	2,916,554	+0.03(+0.09%)
Mar 22, 2017	36.46	36.88	36.42	36.68	2,600,545	-0.07(-0.18%)
Mar 21, 2017	37.61	37.71	36.58	36.75	5,317,591	-0.79(-2.11%)
Mar 20, 2017	37.72	37.81	37.37	37.54	3,751,819	-0.22(-0.59%)
Mar 17, 2017	37.58	37.81	37.37	37.76	9,787,393	+0.34(+0.91%)
Mar 16, 2017	37.45	37.59	37.31	37.42	3,091,556	+0.01(+0.03%)
Mar 15, 2017	36.83	37.55	36.80	37.41	3,423,139	+0.83(+2.26%)
Mar 14, 2017	36.76	36.76	36.20	36.58	2,136,338	-0.28(-0.77%)
Mar 13, 2017	36.81	37.02	36.78	36.87	2,384,744	+0.09(+0.24%)
Mar 10, 2017	36.60	36.86	36.41	36.78	2,985,112	+0.54(+1.48%)
Mar 09, 2017	36.41	36.65	35.98	36.24	4,210,797	-0.32(-0.88%)
Mar 08, 2017	36.79	36.92	36.45	36.56	2,744,144	-0.14(-0.38%)
Mar 07, 2017	36.89	37.28	36.68	36.70	3,108,457	-0.38(-1.03%)
Mar 06, 2017	37.06	37.35	36.67	37.08	3,241,946	-0.20(-0.52%)
Mar 03, 2017	36.71	37.33	36.62	37.28	3,915,910	+0.68(+1.86%)
Mar 02, 2017	37.45	37.47	36.55	36.60	5,042,658	-0.98(-2.62%)
Mar 01, 2017	36.89	37.76	36.66	37.58	4,977,072	+1.29(+3.56%)
Feb 28, 2017	36.68	36.75	36.20	36.29	3,363,591	-0.43(-1.18%)
Feb 27, 2017	36.56	36.77	36.40	36.73	3,217,024	+0.10(+0.28%)
Feb 24, 2017	36.61	36.71	36.21	36.62	3,031,236	-0.01(-0.03%)
Feb 23, 2017	37.12	37.20	36.45	36.63	2,507,884	-0.33(-0.88%)
Feb 22, 2017	37.16	37.23	36.78	36.96	2,614,804	-0.40(-1.06%)
Feb 21, 2017	37.44	37.58	37.14	37.36	3,443,743	-0.04(-0.12%)
Feb 17, 2017		37.40	37.40	37.40	0	+0.07(+0.19%)
Feb 16, 2017	37.96	37.98	37.18	37.33	2,748,444	-0.59(-1.55%)
Feb 15, 2017	37.85	38.06	37.63	37.92	2,607,189	-0.15(-0.39%)
Feb 14, 2017	37.88	38.09	37.77	38.06	3,694,040	+0.11(+0.29%)
Feb 13, 2017	37.48	37.96	37.45	37.95	3,378,388	+0.62(+1.66%)
Feb 10, 2017	37.05	37.41	36.87	37.33	3,497,032	+0.38(+1.03%)
Feb 09, 2017	36.31	37.02	36.15	36.95	3,943,756	+0.73(+2.02%)
Feb 08, 2017	36.62	36.62	36.13	36.22	3,527,334	-0.43(-1.17%)
Feb 07, 2017	36.89	37.17	36.60	36.65	2,282,932	-0.24(-0.65%)
Feb 06, 2017	36.88	37.16	36.62	36.89	2,995,936	-0.23(-0.61%)
Feb 03, 2017	36.48	37.32	36.48	37.12	3,655,745	+0.49(+1.33%)
Feb 02, 2017	36.98	37.38	36.52	36.63	3,461,231	-0.56(-1.52%)

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.