Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.83	36.00	35.62	35.64	11,011,829	-0.14(-0.39%)
Apr 27, 2017	36.29	36.33	35.66	35.78	11,001,593	-0.52(-1.43%)
Apr 26, 2017	36.13	36.70	36.11	36.30	15,814,474	+0.08(+0.23%)
Apr 25, 2017	35.98	36.36	35.93	36.22	16,939,260	+0.58(+1.63%)
Apr 24, 2017	35.50	35.77	35.33	35.63	19,788,050	+1.44(+4.21%)
Apr 21, 2017	34.53	34.86	34.12	34.19	15,831,733	-0.57(-1.65%)
Apr 20, 2017	34.86	34.98	34.44	34.77	16,886,736	+0.38(+1.09%)
Apr 19, 2017	34.61	35.13	34.33	34.39	24,264,910	+0.68(+2.01%)
Apr 18, 2017	33.53	33.99	33.34	33.71	16,951,114	-0.23(-0.67%)
Apr 17, 2017	33.36	33.99	33.20	33.94	9,728,345	+0.65(+1.97%)
Apr 13, 2017	33.40	34.10	33.13	33.29	12,855,453	-0.31(-0.93%)
Apr 12, 2017	33.95	33.97	33.54	33.60	12,762,677	-0.42(-1.23%)
Apr 11, 2017	34.00	34.17	33.53	34.02	12,613,305	-0.27(-0.79%)
Apr 10, 2017	34.28	34.48	33.86	34.28	10,607,073	-0.03(-0.10%)
Apr 07, 2017	34.05	34.56	33.88	34.32	11,392,280	-0.11(-0.33%)
Apr 06, 2017	34.06	34.66	33.89	34.43	11,638,383	+0.29(+0.84%)
Apr 05, 2017	35.18	35.26	34.04	34.15	15,225,219	-0.63(-1.81%)
Apr 04, 2017	34.80	35.05	34.64	34.78	9,579,862	-0.16(-0.47%)
Apr 03, 2017	35.02	35.17	34.42	34.94	15,318,925	-0.11(-0.30%)
Mar 31, 2017	35.38	35.38	34.90	35.05	13,694,996	-0.48(-1.36%)
Mar 30, 2017	35.05	35.76	35.01	35.53	13,770,175	+0.52(+1.47%)
Mar 29, 2017	35.25	35.38	34.80	35.01	17,778,104	+0.25(+0.73%)
Mar 28, 2017	34.02	34.98	34.01	34.76	15,819,306	+0.74(+2.19%)
Mar 27, 2017	33.26	34.13	32.77	34.02	26,440,826	-0.72(-2.07%)
Mar 24, 2017	35.00	35.18	34.48	34.73	13,220,718	-0.11(-0.31%)
Mar 23, 2017	34.34	35.16	34.18	34.84	18,200,154	+0.31(+0.90%)
Mar 22, 2017	34.49	34.97	34.06	34.53	23,281,504	-0.37(-1.06%)
Mar 21, 2017	36.62	36.76	34.70	34.90	24,469,890	-1.58(-4.33%)
Mar 20, 2017	36.60	36.78	36.26	36.48	11,899,104	-0.35(-0.96%)
Mar 17, 2017	37.84	37.93	36.76	36.83	16,471,298	-1.07(-2.83%)
Mar 16, 2017	37.77	38.11	37.65	37.90	11,348,436	+0.39(+1.05%)
Mar 15, 2017	37.84	38.15	37.36	37.51	13,197,131	-0.28(-0.74%)
Mar 14, 2017	37.84	37.84	37.41	37.79	8,454,233	-0.06(-0.15%)
Mar 13, 2017	38.19	38.24	37.82	37.84	8,752,828	-0.19(-0.49%)
Mar 10, 2017	38.48	38.52	37.80	38.03	10,487,448	-0.16(-0.41%)
Mar 09, 2017	38.12	38.55	38.07	38.19	13,609,559	+0.24(+0.63%)
Mar 08, 2017	38.42	38.72	37.91	37.95	14,014,524	+0.05(+0.13%)
Mar 07, 2017	38.16	38.28	37.80	37.90	11,504,060	-0.20(-0.52%)
Mar 06, 2017	38.06	38.15	37.61	38.10	11,408,224	-0.21(-0.56%)
Mar 03, 2017	37.85	38.50	37.81	38.31	13,941,708	+0.45(+1.19%)
Mar 02, 2017	38.51	38.52	37.66	37.86	10,346,230	-0.43(-1.13%)
Mar 01, 2017	38.41	38.59	38.13	38.29	17,554,350	+0.93(+2.50%)
Feb 28, 2017	37.30	37.49	36.92	37.36	16,856,196	-0.14(-0.37%)
Feb 27, 2017	37.24	37.65	37.19	37.50	9,609,033	+0.25(+0.68%)
Feb 24, 2017	37.54	37.59	37.01	37.25	14,469,889	-0.86(-2.25%)
Feb 23, 2017	38.11	38.11	37.79	38.11	14,519,241	+0.05(+0.13%)
Feb 22, 2017	37.80	38.30	37.75	38.06	9,295,509	-0.03(-0.09%)
Feb 21, 2017	37.85	38.20	37.85	38.09	9,324,797	+0.34(+0.89%)
Feb 17, 2017		37.75	37.75	37.75	0	+0.03(+0.09%)
Feb 16, 2017	37.97	38.04	37.47	37.72	13,143,207	-0.31(-0.82%)
Feb 15, 2017	37.94	38.24	37.63	38.03	12,356,348	+0.37(+0.98%)
Feb 14, 2017	36.97	37.84	36.96	37.66	15,838,599	+0.64(+1.72%)
Feb 13, 2017	36.81	37.30	36.76	37.03	16,204,134	+0.46(+1.25%)
Feb 10, 2017	36.92	36.94	36.27	36.57	10,890,942	-0.12(-0.33%)
Feb 09, 2017	36.28	36.84	35.90	36.69	16,093,676	+0.77(+2.14%)
Feb 08, 2017	36.47	36.48	35.68	35.92	12,938,553	-0.79(-2.14%)
Feb 07, 2017	36.71	36.84	36.50	36.71	12,291,613	+0.20(+0.54%)
Feb 06, 2017	36.21	36.84	36.11	36.51	15,373,718	+0.16(+0.45%)
Feb 03, 2017	35.26	36.49	35.11	36.35	20,404,546	+1.88(+5.46%)
Feb 02, 2017	34.51	34.77	34.22	34.46	14,034,121	-0.47(-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.