Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.77	36.77	35.80	35.85	169,531	-0.87(-2.37%)
Apr 27, 2017	37.01	37.20	36.67	36.72	119,314	-0.29(-0.78%)
Apr 26, 2017	37.64	37.73	36.86	37.01	149,883	-0.63(-1.67%)
Apr 25, 2017	37.59	37.97	37.59	37.64	195,238	+0.29(+0.78%)
Apr 24, 2017	37.01	37.39	36.72	37.35	178,750	+0.92(+2.52%)
Apr 21, 2017	36.91	36.91	36.43	36.43	119,073	-0.27(-0.72%)
Apr 20, 2017	36.96	37.06	36.14	36.69	115,330	+0.00(+0.00%)
Apr 19, 2017	36.81	37.10	36.62	36.69	89,902	-0.07(-0.20%)
Apr 18, 2017	36.67	36.96	36.38	36.77	109,869	+0.00(+0.00%)
Apr 17, 2017	36.28	36.81	35.95	36.77	108,103	+0.68(+1.87%)
Apr 13, 2017	36.38	36.86	35.90	36.09	143,225	-0.24(-0.66%)
Apr 12, 2017	37.20	37.20	36.33	36.33	122,598	-0.92(-2.46%)
Apr 11, 2017	36.57	37.30	36.23	37.25	129,456	+0.72(+1.98%)
Apr 10, 2017	36.57	36.86	36.19	36.52	124,808	-0.10(-0.26%)
Apr 07, 2017	37.35	37.44	36.52	36.62	165,634	-0.72(-1.94%)
Apr 06, 2017	37.49	37.54	36.91	37.35	152,189	-0.14(-0.39%)
Apr 05, 2017	37.88	38.95	37.39	37.49	300,018	-0.24(-0.64%)
Apr 04, 2017	37.64	38.60	36.09	37.73	282,786	+1.84(+5.11%)
Apr 03, 2017	35.80	35.97	35.44	35.90	168,123	+0.19(+0.54%)
Mar 31, 2017	35.70	36.09	35.61	35.70	131,754	-0.05(-0.14%)
Mar 30, 2017	35.08	35.75	34.98	35.75	96,441	+0.72(+2.07%)
Mar 29, 2017	34.98	35.27	34.83	35.03	126,273	+0.00(+0.00%)
Mar 28, 2017	34.88	35.17	34.74	35.03	127,821	+0.10(+0.28%)
Mar 27, 2017	34.11	34.98	34.06	34.93	165,295	+0.53(+1.55%)
Mar 24, 2017	35.37	35.37	34.11	34.40	180,399	-0.87(-2.47%)
Mar 23, 2017	34.74	35.37	34.74	35.27	110,181	+0.53(+1.53%)
Mar 22, 2017	34.83	35.03	34.50	34.74	157,194	-0.05(-0.14%)
Mar 21, 2017	35.70	35.70	34.74	34.79	142,627	-0.63(-1.77%)
Mar 20, 2017	35.61	35.70	35.32	35.41	90,930	-0.19(-0.54%)
Mar 17, 2017	35.32	35.70	35.22	35.61	327,182	+0.05(+0.14%)
Mar 16, 2017	35.32	35.75	35.27	35.56	104,281	+0.34(+0.96%)
Mar 15, 2017	35.27	35.51	34.98	35.22	127,060	+0.05(+0.14%)
Mar 14, 2017	34.83	35.46	34.83	35.17	120,169	+0.19(+0.55%)
Mar 13, 2017	35.03	35.22	34.79	34.98	90,373	-0.05(-0.14%)
Mar 10, 2017	34.83	35.32	34.83	35.03	82,135	+0.48(+1.40%)
Mar 09, 2017	34.79	35.08	34.50	34.54	98,598	-0.15(-0.42%)
Mar 08, 2017	34.79	35.22	34.69	34.69	139,657	+0.05(+0.14%)
Mar 07, 2017	34.79	34.95	34.45	34.64	196,771	-0.10(-0.28%)
Mar 06, 2017	35.41	35.46	34.64	34.74	118,546	-0.72(-2.04%)
Mar 03, 2017	35.95	36.04	35.37	35.46	138,269	-0.48(-1.34%)
Mar 02, 2017	36.38	36.48	35.75	35.95	97,525	-0.43(-1.20%)
Mar 01, 2017	36.38	36.67	36.28	36.38	158,637	+0.53(+1.48%)
Feb 28, 2017	36.57	36.62	35.75	35.85	162,281	-0.72(-1.98%)
Feb 27, 2017	36.43	36.77	36.33	36.57	89,593	+0.05(+0.13%)
Feb 24, 2017	36.86	37.20	36.33	36.52	93,953	-0.53(-1.43%)
Feb 23, 2017	37.35	37.59	36.81	37.06	131,455	-0.10(-0.26%)
Feb 22, 2017	36.67	37.25	36.23	37.15	126,947	+0.34(+0.92%)
Feb 21, 2017	36.86	37.15	36.67	36.81	97,463	+0.05(+0.13%)
Feb 17, 2017		36.77	36.77	36.77	0	+0.19(+0.53%)
Feb 16, 2017	36.33	36.67	36.23	36.57	100,275	+0.29(+0.80%)
Feb 15, 2017	36.04	36.48	35.90	36.28	141,903	+0.00(+0.00%)
Feb 14, 2017	36.67	36.86	36.23	36.28	145,295	-0.43(-1.18%)
Feb 13, 2017	36.81	36.86	36.38	36.72	110,566	+0.19(+0.53%)
Feb 10, 2017	35.75	36.77	35.75	36.52	160,209	+1.01(+2.86%)
Feb 09, 2017	34.93	35.56	34.88	35.51	145,826	+0.53(+1.52%)
Feb 08, 2017	35.12	35.41	34.83	34.98	131,178	-0.19(-0.55%)
Feb 07, 2017	35.37	35.61	34.93	35.17	95,637	-0.05(-0.14%)
Feb 06, 2017	35.32	35.51	35.17	35.22	122,561	-0.29(-0.82%)
Feb 03, 2017	35.41	35.66	35.08	35.51	103,973	+0.24(+0.69%)
Feb 02, 2017	35.85	35.85	35.03	35.27	146,350	-0.68(-1.88%)

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.