Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.96	41.86	37.35	41.21	2,135,071	+3.62(+9.64%)
Apr 27, 2017	38.05	38.26	37.40	37.59	707,501	-0.22(-0.58%)
Apr 26, 2017	37.70	38.28	37.62	37.81	371,305	-0.31(-0.80%)
Apr 25, 2017	38.66	38.86	37.53	38.11	635,366	-0.17(-0.44%)
Apr 24, 2017	38.30	38.61	37.80	38.28	519,539	+0.24(+0.62%)
Apr 21, 2017	37.82	38.33	37.71	38.05	419,239	+0.03(+0.07%)
Apr 20, 2017	38.50	38.52	37.66	38.02	635,411	-0.14(-0.38%)
Apr 19, 2017	38.63	39.03	37.84	38.16	675,181	-0.12(-0.31%)
Apr 18, 2017	38.52	39.26	37.71	38.28	597,322	-0.54(-1.40%)
Apr 17, 2017	39.30	39.30	38.60	38.83	491,370	-0.34(-0.87%)
Apr 13, 2017	39.67	40.09	39.16	39.17	456,459	-0.59(-1.47%)
Apr 12, 2017	40.06	40.38	39.51	39.75	1,191,887	-0.14(-0.34%)
Apr 11, 2017	40.18	40.69	39.28	39.89	826,511	-0.59(-1.45%)
Apr 10, 2017	39.63	40.91	39.63	40.47	1,117,464	+1.26(+3.20%)
Apr 07, 2017	40.11	40.29	38.72	39.22	1,150,752	+0.08(+0.22%)
Apr 06, 2017	38.64	39.31	38.64	39.13	267,114	+0.25(+0.65%)
Apr 05, 2017	39.20	39.59	38.79	38.88	422,010	-0.25(-0.65%)
Apr 04, 2017	39.42	39.54	38.31	39.13	949,075	-0.40(-1.01%)
Apr 03, 2017	39.93	40.01	39.29	39.53	767,935	-0.15(-0.39%)
Mar 31, 2017	39.43	40.18	39.08	39.68	745,364	+0.34(+0.86%)
Mar 30, 2017	39.11	39.81	38.76	39.34	642,924	-0.13(-0.32%)
Mar 29, 2017	38.30	39.65	38.11	39.47	1,147,875	+1.33(+3.49%)
Mar 28, 2017	38.31	38.61	37.97	38.14	204,835	-0.05(-0.13%)
Mar 27, 2017	37.93	38.26	37.52	38.19	485,401	+0.20(+0.54%)
Mar 24, 2017	38.19	38.81	37.91	37.99	699,065	+0.03(+0.07%)
Mar 23, 2017	37.85	38.20	37.60	37.96	401,570	+0.02(+0.04%)
Mar 22, 2017	37.35	37.97	37.13	37.94	700,702	+0.71(+1.92%)
Mar 21, 2017	38.21	38.22	37.14	37.23	968,740	-0.98(-2.56%)
Mar 20, 2017	37.68	38.24	37.36	38.21	493,228	+0.59(+1.56%)
Mar 17, 2017	37.35	37.92	37.09	37.62	584,992	+0.17(+0.45%)
Mar 16, 2017	37.95	38.17	37.37	37.45	415,312	-0.30(-0.79%)
Mar 15, 2017	37.95	37.95	37.16	37.75	522,872	-0.20(-0.54%)
Mar 14, 2017	38.20	38.42	37.69	37.95	461,023	-0.41(-1.06%)
Mar 13, 2017	38.11	38.41	37.80	38.36	518,055	+0.16(+0.42%)
Mar 10, 2017	36.95	38.25	36.86	38.20	1,342,209	+0.71(+1.90%)
Mar 09, 2017	36.27	37.73	36.22	37.48	1,359,255	+1.23(+3.40%)
Mar 08, 2017	35.20	36.57	34.91	36.25	1,361,878	+1.15(+3.26%)
Mar 07, 2017	34.69	35.37	34.32	35.11	416,328	+0.54(+1.57%)
Mar 06, 2017	34.66	34.68	34.02	34.56	329,427	-0.16(-0.46%)
Mar 03, 2017	34.58	34.79	34.08	34.73	325,019	+0.20(+0.57%)
Mar 02, 2017	35.23	35.49	34.40	34.53	726,053	-0.21(-0.61%)
Mar 01, 2017	34.77	34.95	33.88	34.74	1,098,236	+0.29(+0.84%)
Feb 28, 2017	34.54	34.72	34.22	34.45	513,824	-0.18(-0.51%)
Feb 27, 2017	34.85	35.15	34.32	34.63	433,062	-0.20(-0.56%)
Feb 24, 2017	35.15	35.46	34.55	34.83	762,626	-0.83(-2.33%)
Feb 23, 2017	35.97	35.97	35.31	35.66	431,479	-0.29(-0.80%)
Feb 22, 2017	35.79	36.30	35.57	35.95	421,088	-0.19(-0.52%)
Feb 21, 2017	35.54	36.18	35.52	36.14	407,976	+0.61(+1.72%)
Feb 17, 2017		35.52	35.52	35.52	0	-0.26(-0.74%)
Feb 16, 2017	35.32	35.90	35.16	35.79	525,702	+0.26(+0.74%)
Feb 15, 2017	35.44	35.84	35.15	35.52	566,634	-0.08(-0.21%)
Feb 14, 2017	35.46	35.90	34.89	35.60	446,111	+0.13(+0.36%)
Feb 13, 2017	35.77	35.93	34.98	35.47	1,041,409	-0.10(-0.29%)
Feb 10, 2017	34.17	35.81	33.98	35.58	1,338,866	+1.66(+4.88%)
Feb 09, 2017	33.88	34.04	33.44	33.92	939,270	-0.13(-0.37%)
Feb 08, 2017	32.99	35.05	32.88	34.05	1,686,128	+1.17(+3.54%)
Feb 07, 2017	33.23	33.28	32.67	32.88	426,239	-0.14(-0.41%)
Feb 06, 2017	33.32	33.82	32.95	33.02	431,933	-0.38(-1.14%)
Feb 03, 2017	33.01	33.85	33.01	33.40	468,151	+0.51(+1.54%)
Feb 02, 2017	32.59	33.25	32.43	32.89	537,322	+0.03(+0.10%)

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.