Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.35	39.41	39.24	39.24	11,050,809	-0.04(-0.11%)
Apr 27, 2017	39.27	39.32	39.17	39.28	12,071,334	-0.06(-0.14%)
Apr 26, 2017	39.33	39.45	39.28	39.34	7,814,044	-0.26(-0.66%)
Apr 25, 2017	39.41	39.66	39.37	39.60	7,763,087	+0.29(+0.72%)
Apr 24, 2017	39.07	39.33	39.07	39.31	16,730,999	+1.92(+5.15%)
Apr 21, 2017	37.31	37.39	37.24	37.39	11,175,596	+0.01(+0.03%)
Apr 20, 2017	37.48	37.60	37.36	37.38	9,323,425	+0.37(+1.00%)
Apr 19, 2017	37.12	37.17	36.96	37.01	2,740,927	+0.01(+0.03%)
Apr 18, 2017	36.95	37.03	36.77	37.00	3,751,621	-0.20(-0.54%)
Apr 17, 2017	37.01	37.22	37.01	37.20	2,868,778	+0.23(+0.62%)
Apr 13, 2017	37.01	37.07	36.89	36.97	2,374,703	-0.28(-0.75%)
Apr 12, 2017	37.16	37.27	37.05	37.25	8,810,836	-0.02(-0.07%)
Apr 11, 2017	37.30	37.34	36.97	37.27	2,018,686	+0.07(+0.20%)
Apr 10, 2017	37.24	37.32	37.19	37.20	4,389,695	-0.19(-0.51%)
Apr 07, 2017	37.29	37.48	37.29	37.39	8,542,830	-0.08(-0.21%)
Apr 06, 2017	37.52	37.56	37.39	37.47	3,115,211	+0.19(+0.51%)
Apr 05, 2017	37.45	37.60	37.28	37.28	6,241,838	-0.29(-0.77%)
Apr 04, 2017	37.38	37.57	37.30	37.57	7,914,279	+0.07(+0.19%)
Apr 03, 2017	37.57	37.60	37.20	37.50	4,052,622	-0.10(-0.27%)
Mar 31, 2017	37.51	37.76	37.46	37.60	6,347,431	+0.10(+0.27%)
Mar 30, 2017	37.53	37.67	37.45	37.50	6,394,862	-0.17(-0.46%)
Mar 29, 2017	37.54	37.68	37.48	37.67	2,230,246	-0.12(-0.30%)
Mar 28, 2017	37.67	37.87	37.63	37.79	5,148,913	+0.16(+0.43%)
Mar 27, 2017	37.46	37.66	37.45	37.63	7,357,406	+0.19(+0.51%)
Mar 24, 2017	37.43	37.52	37.36	37.44	4,733,279	+0.13(+0.35%)
Mar 23, 2017	37.12	37.38	37.08	37.31	11,085,636	+0.15(+0.40%)
Mar 22, 2017	37.02	37.24	37.02	37.16	4,981,255	+0.05(+0.13%)
Mar 21, 2017	37.60	37.66	37.08	37.11	11,254,345	-0.06(-0.16%)
Mar 20, 2017	37.24	37.33	37.09	37.17	7,165,264	-0.08(-0.21%)
Mar 17, 2017	37.27	37.37	37.16	37.25	10,946,749	-0.04(-0.11%)
Mar 16, 2017	37.06	37.32	37.02	37.29	5,611,616	+0.48(+1.29%)
Mar 15, 2017	36.35	36.86	36.35	36.81	8,538,074	+0.47(+1.31%)
Mar 14, 2017	36.45	36.45	36.31	36.34	3,620,285	-0.35(-0.97%)
Mar 13, 2017	36.57	36.71	36.57	36.70	8,702,623	+0.05(+0.12%)
Mar 10, 2017	36.55	36.70	36.45	36.65	6,559,509	+0.41(+1.13%)
Mar 09, 2017	36.17	36.27	36.11	36.24	2,835,553	+0.44(+1.23%)
Mar 08, 2017	35.97	36.00	35.78	35.80	2,418,410	-0.10(-0.28%)
Mar 07, 2017	35.88	35.99	35.80	35.90	2,740,920	-0.21(-0.58%)
Mar 06, 2017	36.07	36.12	35.98	36.11	7,984,302	-0.13(-0.36%)
Mar 03, 2017	36.03	36.30	35.95	36.24	6,597,790	+0.50(+1.40%)
Mar 02, 2017	35.73	35.87	35.73	35.74	8,568,966	-0.21(-0.58%)
Mar 01, 2017	35.78	36.06	35.78	35.95	9,320,511	+0.54(+1.52%)
Feb 28, 2017	35.40	35.55	35.36	35.41	3,453,803	-0.02(-0.04%)
Feb 27, 2017	35.30	35.46	35.26	35.42	2,463,737	+0.15(+0.44%)
Feb 24, 2017	35.12	35.31	35.08	35.27	3,927,085	-0.31(-0.87%)
Feb 23, 2017	35.69	35.70	35.50	35.58	4,993,761	-0.05(-0.13%)
Feb 22, 2017	35.29	35.64	35.28	35.62	5,515,311	+0.03(+0.10%)
Feb 21, 2017	35.43	35.61	35.43	35.59	5,564,018	+0.00(+0.00%)
Feb 17, 2017		35.59	35.59	35.59	0	-0.25(-0.70%)
Feb 16, 2017	35.63	35.84	35.63	35.84	3,075,985	+0.24(+0.67%)
Feb 15, 2017	35.30	35.63	35.28	35.60	4,547,007	+0.11(+0.31%)
Feb 14, 2017	35.47	35.50	35.30	35.49	5,276,351	+0.08(+0.23%)
Feb 13, 2017	35.53	35.54	35.39	35.41	1,757,102	+0.18(+0.51%)
Feb 10, 2017	35.11	35.29	35.08	35.23	4,748,933	-0.07(-0.20%)
Feb 09, 2017	35.17	35.36	35.17	35.30	2,192,496	+0.23(+0.66%)
Feb 08, 2017	34.90	35.09	34.83	35.07	3,575,147	+0.01(+0.03%)
Feb 07, 2017	35.05	35.09	34.95	35.06	3,056,886	-0.12(-0.34%)
Feb 06, 2017	35.20	35.23	35.04	35.18	7,323,752	-0.50(-1.40%)
Feb 03, 2017	35.61	35.74	35.58	35.68	2,461,240	+0.19(+0.54%)
Feb 02, 2017	35.58	35.66	35.41	35.49	3,098,701	+0.09(+0.25%)

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.