Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.72	36.84	36.21	36.22	292,410	-0.49(-1.33%)
Apr 27, 2017	37.14	37.14	36.48	36.71	216,736	-0.32(-0.86%)
Apr 26, 2017	36.79	37.35	36.74	37.03	442,303	+0.23(+0.62%)
Apr 25, 2017	36.97	37.13	36.78	36.80	339,324	+0.15(+0.42%)
Apr 24, 2017	36.73	37.05	36.60	36.65	251,612	+0.79(+2.21%)
Apr 21, 2017	35.93	36.19	35.69	35.86	219,812	-0.15(-0.41%)
Apr 20, 2017	35.51	36.09	35.46	36.00	387,451	+0.75(+2.13%)
Apr 19, 2017	35.35	35.64	35.11	35.25	381,194	+0.13(+0.37%)
Apr 18, 2017	35.19	35.47	34.80	35.12	335,246	-0.36(-1.01%)
Apr 17, 2017	34.98	35.52	34.73	35.48	287,219	+0.62(+1.78%)
Apr 13, 2017	35.33	35.65	34.85	34.86	657,181	-0.57(-1.61%)
Apr 12, 2017	35.77	35.89	35.33	35.43	363,177	-0.43(-1.20%)
Apr 11, 2017	35.59	35.86	35.30	35.86	493,199	+0.07(+0.21%)
Apr 10, 2017	36.06	36.26	35.60	35.79	431,552	-0.24(-0.68%)
Apr 07, 2017	35.92	36.24	35.76	36.04	380,799	-0.14(-0.38%)
Apr 06, 2017	35.79	36.30	35.55	36.17	222,741	+0.36(+1.00%)
Apr 05, 2017	36.66	36.83	35.79	35.82	387,234	-0.51(-1.39%)
Apr 04, 2017	36.18	36.49	36.14	36.32	186,325	-0.07(-0.20%)
Apr 03, 2017	36.61	36.63	35.93	36.39	482,696	-0.13(-0.36%)
Mar 31, 2017	36.83	36.88	36.51	36.52	340,155	-0.39(-1.06%)
Mar 30, 2017	36.12	37.05	36.12	36.92	626,704	+0.81(+2.24%)
Mar 29, 2017	36.30	36.36	35.96	36.11	370,037	-0.20(-0.54%)
Mar 28, 2017	35.66	36.53	35.66	36.30	528,934	+0.54(+1.50%)
Mar 27, 2017	35.09	35.81	34.73	35.77	497,671	-0.24(-0.66%)
Mar 24, 2017	36.13	36.27	35.69	36.00	408,785	+0.01(+0.04%)
Mar 23, 2017	35.75	36.47	35.66	35.99	457,298	+0.20(+0.57%)
Mar 22, 2017	35.53	36.09	35.09	35.79	885,327	-0.05(-0.14%)
Mar 21, 2017	37.79	37.79	35.76	35.83	820,420	-1.76(-4.69%)
Mar 20, 2017	37.92	37.99	37.57	37.60	218,899	-0.44(-1.16%)
Mar 17, 2017	38.39	38.57	37.80	38.04	337,100	-0.20(-0.53%)
Mar 16, 2017	38.17	38.44	38.08	38.24	300,748	+0.25(+0.66%)
Mar 15, 2017	38.40	38.61	37.91	37.99	248,560	-0.30(-0.79%)
Mar 14, 2017	38.19	38.34	37.84	38.29	296,942	-0.08(-0.21%)
Mar 13, 2017	38.44	38.60	38.22	38.37	196,618	+0.01(+0.02%)
Mar 10, 2017	38.84	38.86	38.01	38.36	549,683	-0.20(-0.51%)
Mar 09, 2017	38.66	38.93	38.47	38.56	223,359	+0.02(+0.06%)
Mar 08, 2017	39.10	39.26	38.51	38.53	489,288	-0.15(-0.40%)
Mar 07, 2017	38.79	38.96	38.62	38.69	246,320	-0.18(-0.46%)
Mar 06, 2017	38.83	39.03	38.52	38.87	445,609	-0.18(-0.46%)
Mar 03, 2017	38.92	39.14	38.84	39.05	459,341	+0.13(+0.33%)
Mar 02, 2017	40.01	40.01	38.86	38.92	598,680	-0.98(-2.45%)
Mar 01, 2017	39.45	40.04	39.36	39.89	404,303	+1.26(+3.26%)
Feb 28, 2017	38.74	38.89	38.46	38.63	198,927	-0.28(-0.71%)
Feb 27, 2017	38.66	38.93	38.66	38.91	396,077	+0.25(+0.65%)
Feb 24, 2017	38.53	38.71	38.43	38.66	734,577	-0.30(-0.77%)
Feb 23, 2017	39.02	39.02	38.51	38.96	480,296	+0.09(+0.22%)
Feb 22, 2017	38.74	39.05	38.63	38.87	548,088	+0.00(+0.01%)
Feb 21, 2017	38.92	39.07	38.68	38.87	289,692	+0.15(+0.38%)
Feb 17, 2017		38.72	38.72	38.72	0	-0.10(-0.25%)
Feb 16, 2017	38.92	38.92	38.53	38.82	247,139	-0.09(-0.23%)
Feb 15, 2017	38.92	39.05	38.59	38.91	869,505	+0.23(+0.59%)
Feb 14, 2017	38.11	38.73	37.92	38.68	448,576	+0.63(+1.67%)
Feb 13, 2017	37.92	38.31	37.91	38.05	288,784	+0.38(+1.01%)
Feb 10, 2017	37.67	37.77	37.49	37.66	687,586	+0.16(+0.43%)
Feb 09, 2017	37.14	37.60	37.01	37.50	1,097,027	+0.53(+1.43%)
Feb 08, 2017	37.12	37.12	36.71	36.97	390,069	-0.33(-0.87%)
Feb 07, 2017	37.58	37.63	37.18	37.30	253,404	-0.17(-0.46%)
Feb 06, 2017	37.45	37.74	37.34	37.47	233,670	-0.17(-0.45%)
Feb 03, 2017	37.53	37.69	37.17	37.64	1,044,278	+0.76(+2.07%)
Feb 02, 2017	36.97	37.09	36.68	36.88	494,076	-0.29(-0.79%)

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.