Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.50	35.67	35.29	35.31	11,113,591	-0.14(-0.39%)
Apr 27, 2017	35.96	36.00	35.33	35.45	11,103,260	-0.51(-1.43%)
Apr 26, 2017	35.80	36.36	35.78	35.97	15,960,618	+0.08(+0.23%)
Apr 25, 2017	35.65	36.03	35.60	35.88	17,095,798	+0.58(+1.63%)
Apr 24, 2017	35.17	35.45	35.01	35.31	19,970,914	+1.43(+4.21%)
Apr 21, 2017	34.21	34.54	33.80	33.88	15,978,036	-0.57(-1.65%)
Apr 20, 2017	34.54	34.66	34.12	34.45	17,042,788	+0.37(+1.09%)
Apr 19, 2017	34.30	34.81	34.01	34.08	24,489,146	+0.67(+2.01%)
Apr 18, 2017	33.23	33.68	33.03	33.40	17,107,762	-0.23(-0.67%)
Apr 17, 2017	33.05	33.68	32.89	33.63	9,818,246	+0.65(+1.97%)
Apr 13, 2017	33.10	33.78	32.83	32.98	12,974,252	-0.31(-0.93%)
Apr 12, 2017	33.64	33.65	33.24	33.29	12,880,619	-0.41(-1.23%)
Apr 11, 2017	33.69	33.86	33.23	33.70	12,729,866	-0.27(-0.79%)
Apr 10, 2017	33.96	34.17	33.55	33.97	10,705,094	-0.03(-0.10%)
Apr 07, 2017	33.74	34.25	33.57	34.00	11,497,557	-0.11(-0.33%)
Apr 06, 2017	33.74	34.34	33.58	34.12	11,745,934	+0.28(+0.84%)
Apr 05, 2017	34.86	34.94	33.73	33.83	15,365,917	-0.62(-1.81%)
Apr 04, 2017	34.48	34.72	34.33	34.46	9,668,391	-0.16(-0.47%)
Apr 03, 2017	34.70	34.85	34.11	34.62	15,460,489	-0.11(-0.30%)
Mar 31, 2017	35.06	35.06	34.58	34.72	13,821,553	-0.48(-1.36%)
Mar 30, 2017	34.73	35.43	34.69	35.20	13,897,427	+0.51(+1.47%)
Mar 29, 2017	34.93	35.06	34.48	34.69	17,942,394	+0.25(+0.73%)
Mar 28, 2017	33.70	34.66	33.70	34.44	15,965,494	+0.74(+2.19%)
Mar 27, 2017	32.96	33.81	32.47	33.70	26,685,168	-0.71(-2.07%)
Mar 24, 2017	34.68	34.85	34.17	34.42	13,342,892	-0.11(-0.31%)
Mar 23, 2017	34.03	34.84	33.87	34.52	18,368,344	+0.31(+0.90%)
Mar 22, 2017	34.17	34.65	33.75	34.21	23,496,650	-0.36(-1.05%)
Mar 21, 2017	36.29	36.42	34.38	34.58	24,696,020	-1.56(-4.33%)
Mar 20, 2017	36.26	36.44	35.93	36.14	12,009,065	-0.35(-0.96%)
Mar 17, 2017	37.50	37.58	36.42	36.49	16,623,512	-1.06(-2.83%)
Mar 16, 2017	37.42	37.76	37.30	37.55	11,453,308	+0.39(+1.05%)
Mar 15, 2017	37.50	37.80	37.02	37.16	13,319,087	-0.28(-0.74%)
Mar 14, 2017	37.50	37.50	37.07	37.44	8,532,359	-0.06(-0.15%)
Mar 13, 2017	37.84	37.89	37.47	37.50	8,833,714	-0.19(-0.49%)
Mar 10, 2017	38.13	38.17	37.46	37.68	10,584,364	-0.15(-0.41%)
Mar 09, 2017	37.77	38.19	37.72	37.84	13,735,326	+0.24(+0.63%)
Mar 08, 2017	38.07	38.36	37.56	37.60	14,144,034	+0.05(+0.13%)
Mar 07, 2017	37.81	37.93	37.46	37.55	11,610,371	-0.19(-0.52%)
Mar 06, 2017	37.72	37.80	37.27	37.75	11,513,648	-0.21(-0.56%)
Mar 03, 2017	37.51	38.15	37.46	37.96	14,070,545	+0.45(+1.19%)
Mar 02, 2017	38.16	38.17	37.32	37.51	10,441,841	-0.43(-1.13%)
Mar 01, 2017	38.06	38.23	37.78	37.94	17,716,572	+0.92(+2.50%)
Feb 28, 2017	36.96	37.15	36.58	37.02	17,011,966	-0.14(-0.37%)
Feb 27, 2017	36.90	37.31	36.85	37.16	9,697,831	+0.25(+0.68%)
Feb 24, 2017	37.20	37.25	36.67	36.91	14,603,607	-0.85(-2.25%)
Feb 23, 2017	37.76	37.76	37.44	37.76	14,653,415	+0.05(+0.13%)
Feb 22, 2017	37.46	37.95	37.40	37.71	9,381,410	-0.03(-0.09%)
Feb 21, 2017	37.51	37.85	37.51	37.74	9,410,968	+0.33(+0.89%)
Feb 17, 2017		37.41	37.41	37.41	0	+0.03(+0.09%)
Feb 16, 2017	37.63	37.69	37.12	37.38	13,264,665	-0.31(-0.82%)
Feb 15, 2017	37.59	37.89	37.29	37.68	12,470,535	+0.36(+0.98%)
Feb 14, 2017	36.63	37.50	36.62	37.32	15,984,966	+0.63(+1.72%)
Feb 13, 2017	36.48	36.96	36.43	36.69	16,353,878	+0.45(+1.25%)
Feb 10, 2017	36.58	36.60	35.94	36.23	10,991,586	-0.12(-0.33%)
Feb 09, 2017	35.95	36.50	35.58	36.35	16,242,400	+0.76(+2.14%)
Feb 08, 2017	36.14	36.14	35.36	35.59	13,058,120	-0.78(-2.14%)
Feb 07, 2017	36.38	36.50	36.17	36.37	12,405,202	+0.19(+0.54%)
Feb 06, 2017	35.88	36.50	35.78	36.18	15,515,789	+0.16(+0.45%)
Feb 03, 2017	34.94	36.15	34.79	36.01	20,593,106	+1.86(+5.46%)
Feb 02, 2017	34.20	34.45	33.91	34.15	14,163,813	-0.46(-1.33%)

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.