Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.78	34.83	34.58	34.67	86,420,768	-0.03(-0.10%)
Apr 27, 2017	34.74	34.80	34.59	34.71	58,991,596	+0.03(+0.08%)
Apr 26, 2017	34.87	34.90	34.61	34.68	83,001,704	-0.21(-0.59%)
Apr 25, 2017	34.74	34.98	34.73	34.89	78,123,248	+0.21(+0.62%)
Apr 24, 2017	34.64	34.75	34.56	34.67	70,963,888	+0.33(+0.96%)
Apr 21, 2017	34.38	34.43	34.24	34.34	71,757,536	-0.04(-0.12%)
Apr 20, 2017	34.09	34.50	34.07	34.38	96,571,416	+0.42(+1.25%)
Apr 19, 2017	34.25	34.28	33.90	33.96	71,762,816	-0.13(-0.37%)
Apr 18, 2017	34.13	34.29	34.06	34.08	60,851,900	-0.15(-0.44%)
Apr 17, 2017	34.15	34.25	34.00	34.24	68,667,656	+0.19(+0.55%)
Apr 13, 2017	34.25	34.37	34.05	34.05	73,837,040	-0.18(-0.53%)
Apr 12, 2017	34.18	34.31	34.04	34.23	84,256,824	+0.04(+0.12%)
Apr 11, 2017	34.50	34.60	33.81	34.19	125,819,120	-0.37(-1.08%)
Apr 10, 2017	34.66	34.73	34.49	34.56	78,432,800	-0.04(-0.12%)
Apr 07, 2017	34.69	34.80	34.58	34.60	69,069,968	-0.08(-0.22%)
Apr 06, 2017	34.83	34.88	34.63	34.68	87,608,296	-0.09(-0.25%)
Apr 05, 2017	34.81	35.11	34.71	34.76	114,801,776	-0.18(-0.52%)
Apr 04, 2017	34.58	34.97	34.56	34.94	82,385,128	+0.26(+0.74%)
Apr 03, 2017	34.69	34.79	34.53	34.69	82,790,216	+0.01(+0.03%)
Mar 31, 2017	34.69	34.82	34.52	34.68	81,454,744	-0.07(-0.19%)
Mar 30, 2017	34.80	34.88	34.64	34.74	87,841,680	-0.05(-0.13%)
Mar 29, 2017	34.68	34.88	34.56	34.79	120,897,696	+0.08(+0.22%)
Mar 28, 2017	34.01	34.77	33.94	34.71	138,235,680	+0.70(+2.07%)
Mar 27, 2017	33.65	34.09	33.46	34.01	97,637,112	+0.06(+0.17%)
Mar 24, 2017	34.16	34.21	33.88	33.95	92,780,856	-0.07(-0.20%)
Mar 23, 2017	34.10	34.18	33.94	34.02	84,265,400	-0.12(-0.35%)
Mar 22, 2017	33.76	34.18	33.74	34.14	107,098,384	+0.38(+1.13%)
Mar 21, 2017	34.30	34.47	33.73	33.75	163,668,096	-0.39(-1.15%)
Mar 20, 2017	33.89	34.16	33.85	34.15	89,224,560	+0.35(+1.05%)
Mar 17, 2017	34.03	34.03	33.77	33.79	181,807,584	-0.17(-0.50%)
Mar 16, 2017	33.97	34.04	33.86	33.96	79,647,168	+0.06(+0.16%)
Mar 15, 2017	33.65	33.97	33.56	33.90	106,420,872	+0.35(+1.06%)
Mar 14, 2017	33.62	33.71	33.51	33.55	63,369,812	-0.05(-0.15%)
Mar 13, 2017	33.52	33.66	33.51	33.60	72,157,752	+0.01(+0.04%)
Mar 10, 2017	33.61	33.64	33.47	33.59	81,252,360	+0.11(+0.33%)
Mar 09, 2017	33.49	33.50	33.08	33.47	91,717,640	-0.08(-0.23%)
Mar 08, 2017	33.54	33.75	33.51	33.55	77,466,056	-0.13(-0.37%)
Mar 07, 2017	33.57	33.79	33.50	33.68	72,252,656	+0.04(+0.13%)
Mar 06, 2017	33.64	33.74	33.45	33.63	90,080,408	-0.11(-0.31%)
Mar 03, 2017	33.50	33.75	33.45	33.74	89,365,328	+0.20(+0.59%)
Mar 02, 2017	33.79	33.86	33.49	33.54	108,505,672	-0.20(-0.59%)
Mar 01, 2017	33.28	33.83	33.21	33.74	150,707,024	+0.68(+2.04%)
Feb 28, 2017	33.09	33.17	33.00	33.07	97,152,904	+0.01(+0.04%)
Feb 27, 2017	33.10	33.17	32.90	33.05	83,789,768	+0.07(+0.20%)
Feb 24, 2017	32.81	32.99	32.65	32.99	90,216,536	+0.03(+0.10%)
Feb 23, 2017	33.16	33.19	32.90	32.96	86,027,192	-0.14(-0.42%)
Feb 22, 2017	32.93	33.10	32.85	33.10	86,206,456	+0.10(+0.30%)
Feb 21, 2017	32.88	33.01	32.82	33.00	101,472,976	+0.24(+0.72%)
Feb 17, 2017		32.76	32.76	32.76	0	+0.09(+0.28%)
Feb 16, 2017	32.75	32.80	32.55	32.67	93,521,296	-0.04(-0.12%)
Feb 15, 2017	32.71	32.89	32.49	32.71	147,491,920	+0.12(+0.36%)
Feb 14, 2017	32.22	32.61	32.16	32.59	137,290,800	+0.42(+1.30%)
Feb 13, 2017	32.12	32.30	32.05	32.17	95,332,816	+0.28(+0.89%)
Feb 10, 2017	31.97	32.09	31.87	31.89	83,127,640	-0.07(-0.23%)
Feb 09, 2017	31.78	31.97	31.65	31.96	117,358,752	+0.13(+0.40%)
Feb 08, 2017	31.67	31.88	31.64	31.84	95,298,128	+0.12(+0.39%)
Feb 07, 2017	31.48	31.85	31.45	31.71	158,289,392	+0.30(+0.95%)
Feb 06, 2017	31.14	31.47	31.08	31.42	111,230,072	+0.29(+0.94%)
Feb 03, 2017	30.94	31.15	30.90	31.12	101,639,080	+0.13(+0.43%)
Feb 02, 2017	30.86	31.20	30.81	30.99	139,698,992	-0.05(-0.17%)

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.