Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.19	37.19	36.86	36.90	518,767	-0.38(-1.02%)
Apr 27, 2017	37.35	37.42	37.21	37.29	195,823	-0.08(-0.21%)
Apr 26, 2017	37.56	37.61	37.33	37.36	307,422	-0.27(-0.72%)
Apr 25, 2017	37.47	37.64	37.46	37.64	299,604	+0.20(+0.54%)
Apr 24, 2017	37.74	37.87	37.19	37.43	376,744	-0.22(-0.58%)
Apr 21, 2017	37.72	37.72	37.59	37.65	386,928	-0.12(-0.31%)
Apr 20, 2017	37.83	37.84	37.61	37.77	220,876	+0.02(+0.06%)
Apr 19, 2017	37.90	37.90	37.68	37.75	183,797	-0.15(-0.39%)
Apr 18, 2017	37.78	37.92	37.77	37.89	243,351	+0.05(+0.14%)
Apr 17, 2017	37.57	37.84	37.51	37.84	207,434	+0.44(+1.19%)
Apr 13, 2017	37.48	37.55	37.38	37.40	400,161	-0.12(-0.31%)
Apr 12, 2017	37.50	37.58	37.40	37.51	472,805	+0.04(+0.10%)
Apr 11, 2017	37.24	37.48	37.22	37.47	271,675	+0.30(+0.82%)
Apr 10, 2017	37.04	37.23	36.97	37.17	332,819	+0.09(+0.23%)
Apr 07, 2017	37.08	37.21	37.05	37.08	601,092	-0.01(-0.02%)
Apr 06, 2017	36.93	37.11	36.82	37.09	632,917	+0.23(+0.63%)
Apr 05, 2017	36.85	37.01	36.82	36.86	808,658	+0.05(+0.13%)
Apr 04, 2017	36.80	36.97	36.74	36.81	493,406	-0.02(-0.04%)
Apr 03, 2017	36.67	36.85	36.58	36.83	7,946,338	+0.14(+0.38%)
Mar 31, 2017	36.47	36.78	36.47	36.69	245,932	+0.18(+0.49%)
Mar 30, 2017	36.51	36.54	36.30	36.51	282,667	-0.03(-0.09%)
Mar 29, 2017	36.41	36.55	36.34	36.54	223,446	+0.09(+0.26%)
Mar 28, 2017	36.36	36.46	36.15	36.44	339,973	+0.11(+0.30%)
Mar 27, 2017	36.51	36.64	36.27	36.34	375,367	-0.23(-0.64%)
Mar 24, 2017	36.60	36.69	36.52	36.57	178,531	+0.03(+0.09%)
Mar 23, 2017	36.34	36.69	36.34	36.54	245,987	+0.23(+0.64%)
Mar 22, 2017	36.38	36.38	36.07	36.30	358,515	-0.02(-0.04%)
Mar 21, 2017	36.53	36.59	36.28	36.32	255,123	-0.16(-0.44%)
Mar 20, 2017	36.51	36.61	36.42	36.48	449,750	-0.02(-0.05%)
Mar 17, 2017	36.45	36.59	36.35	36.50	316,634	+0.11(+0.29%)
Mar 16, 2017	36.39	36.49	36.33	36.39	194,522	+0.15(+0.41%)
Mar 15, 2017	35.68	36.35	35.65	36.24	382,420	+0.71(+2.01%)
Mar 14, 2017	35.55	35.64	35.44	35.53	885,450	-0.16(-0.46%)
Mar 13, 2017	35.69	35.85	35.60	35.69	623,195	+0.05(+0.15%)
Mar 10, 2017	35.88	35.95	35.47	35.64	958,520	-0.09(-0.26%)
Mar 09, 2017	36.19	36.26	35.69	35.73	2,584,757	-0.45(-1.24%)
Mar 08, 2017	36.50	36.51	36.18	36.18	309,562	-0.45(-1.23%)
Mar 07, 2017	36.76	36.76	36.52	36.63	280,164	-0.19(-0.53%)
Mar 06, 2017	36.86	36.89	36.69	36.83	319,143	-0.13(-0.36%)
Mar 03, 2017	37.00	37.00	36.66	36.96	401,563	-0.02(-0.06%)
Mar 02, 2017	37.13	37.13	36.92	36.98	461,137	-0.30(-0.81%)
Mar 01, 2017	37.20	37.43	37.17	37.28	357,722	-0.06(-0.17%)
Feb 28, 2017	37.46	37.50	37.27	37.35	561,916	-0.12(-0.33%)
Feb 27, 2017	37.38	37.56	37.30	37.47	261,747	+0.05(+0.12%)
Feb 24, 2017	37.31	37.43	37.14	37.42	394,797	+0.06(+0.17%)
Feb 23, 2017	37.32	37.38	37.13	37.36	407,942	+0.20(+0.54%)
Feb 22, 2017	37.24	37.30	37.00	37.16	750,193	-0.10(-0.27%)
Feb 21, 2017	36.95	37.26	36.82	37.26	347,499	+0.31(+0.84%)
Feb 17, 2017		36.95	36.95	36.95	0	+0.05(+0.13%)
Feb 16, 2017	36.72	37.01	36.69	36.90	374,506	+0.19(+0.51%)
Feb 15, 2017	36.70	36.78	36.43	36.72	431,848	-0.05(-0.15%)
Feb 14, 2017	36.83	36.86	36.53	36.77	436,894	-0.11(-0.29%)
Feb 13, 2017	37.00	37.00	36.73	36.88	305,959	-0.08(-0.21%)
Feb 10, 2017	36.66	36.96	36.66	36.96	314,384	+0.19(+0.53%)
Feb 09, 2017	36.83	36.83	36.70	36.76	208,813	+0.08(+0.21%)
Feb 08, 2017	36.49	36.73	36.43	36.69	229,812	+0.28(+0.77%)
Feb 07, 2017	36.55	36.59	36.36	36.41	240,606	-0.05(-0.15%)
Feb 06, 2017	36.52	36.52	36.38	36.46	254,951	-0.09(-0.25%)
Feb 03, 2017	36.56	36.59	36.41	36.55	325,422	+0.22(+0.62%)
Feb 02, 2017	36.11	36.39	36.11	36.33	346,655	+0.24(+0.67%)

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.