Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.65	33.71	33.03	33.06	4,615,045	-0.52(-1.55%)
Apr 27, 2017	34.11	34.11	33.24	33.58	3,320,724	-0.43(-1.26%)
Apr 26, 2017	33.45	34.39	33.42	34.01	4,661,045	+0.57(+1.70%)
Apr 25, 2017		34.37	33.40	33.44	8,415,802	-1.21(-3.50%)
Apr 24, 2017	34.76	35.03	34.33	34.65	5,415,606	+0.92(+2.72%)
Apr 21, 2017	33.82	34.02	33.52	33.74	2,699,656	-0.19(-0.56%)
Apr 20, 2017	33.28	34.03	33.18	33.93	3,591,454	+0.91(+2.75%)
Apr 19, 2017	33.28	33.46	32.84	33.02	3,283,241	+0.12(+0.38%)
Apr 18, 2017	32.88	33.28	32.50	32.90	2,785,695	-0.29(-0.87%)
Apr 17, 2017	32.63	33.21	32.39	33.18	2,713,814	+0.60(+1.85%)
Apr 13, 2017	32.93	33.47	32.57	32.58	3,181,747	-0.61(-1.84%)
Apr 12, 2017	33.85	33.88	33.09	33.19	3,979,357	-0.62(-1.83%)
Apr 11, 2017	33.63	33.83	33.09	33.81	3,549,605	+0.01(+0.02%)
Apr 10, 2017	34.24	34.51	33.65	33.80	2,339,124	-0.49(-1.42%)
Apr 07, 2017	33.98	34.51	33.75	34.29	2,572,388	+0.02(+0.05%)
Apr 06, 2017	33.94	34.39	33.55	34.27	2,773,085	+0.37(+1.10%)
Apr 05, 2017	34.72	35.02	33.85	33.90	3,092,625	-0.50(-1.46%)
Apr 04, 2017	34.27	34.61	34.17	34.41	2,519,089	-0.09(-0.26%)
Apr 03, 2017	34.69	34.90	33.92	34.50	3,074,933	-0.19(-0.55%)
Mar 31, 2017	34.77	35.18	34.55	34.69	3,118,074	-0.31(-0.90%)
Mar 30, 2017	34.24	35.18	34.09	35.00	3,889,345	+0.88(+2.57%)
Mar 29, 2017	34.41	34.41	33.80	34.13	2,489,242	+0.02(+0.05%)
Mar 28, 2017	33.47	34.36	33.29	34.11	2,896,689	+0.43(+1.27%)
Mar 27, 2017	32.87	33.78	32.28	33.68	3,919,974	-0.11(-0.32%)
Mar 24, 2017	33.90	34.05	33.37	33.79	3,420,426	+0.02(+0.05%)
Mar 23, 2017	33.64	34.35	33.29	33.77	3,576,414	+0.13(+0.39%)
Mar 22, 2017	33.52	33.97	32.67	33.64	3,815,929	-0.09(-0.27%)
Mar 21, 2017	35.90	35.94	33.65	33.73	5,878,920	-1.94(-5.44%)
Mar 20, 2017	36.05	36.13	35.66	35.67	2,811,427	-0.47(-1.30%)
Mar 17, 2017	36.68	36.81	35.96	36.14	5,133,824	-0.50(-1.35%)
Mar 16, 2017	36.65	36.85	36.41	36.64	2,182,731	+0.24(+0.66%)
Mar 15, 2017	36.93	37.24	36.33	36.40	3,503,905	-0.35(-0.94%)
Mar 14, 2017	36.93	36.93	36.08	36.74	3,012,685	-0.45(-1.20%)
Mar 13, 2017	37.07	37.45	36.88	37.19	1,976,010	+0.10(+0.27%)
Mar 10, 2017	37.63	37.63	36.58	37.09	2,944,936	-0.31(-0.82%)
Mar 09, 2017	37.45	37.79	37.19	37.40	2,377,063	+0.02(+0.04%)
Mar 08, 2017	37.86	38.24	37.29	37.38	3,819,286	-0.02(-0.04%)
Mar 07, 2017	37.50	37.72	37.14	37.40	2,105,234	-0.04(-0.11%)
Mar 06, 2017	37.19	37.52	36.91	37.44	2,065,759	-0.02(-0.07%)
Mar 03, 2017	37.12	37.64	36.96	37.46	3,252,653	+0.33(+0.89%)
Mar 02, 2017	38.55	38.56	37.13	37.13	3,542,677	-1.30(-3.37%)
Mar 01, 2017	39.92	39.92	37.95	38.43	4,020,516	+1.35(+3.63%)
Feb 28, 2017	37.11	37.30	36.92	37.08	3,010,026	-0.17(-0.47%)
Feb 27, 2017	36.88	37.36	36.76	37.26	2,783,497	+0.46(+1.26%)
Feb 24, 2017	36.49	36.79	36.34	36.79	4,365,267	-0.22(-0.60%)
Feb 23, 2017	37.03	37.14	36.66	37.02	2,373,639	+0.07(+0.18%)
Feb 22, 2017	36.79	37.26	36.74	36.95	2,755,980	-0.12(-0.33%)
Feb 21, 2017	37.04	37.34	36.73	37.07	2,090,206	+0.20(+0.54%)
Feb 17, 2017		36.88	36.88	36.88	0	-0.21(-0.56%)
Feb 16, 2017	37.26	37.45	36.74	37.08	2,394,194	-0.33(-0.88%)
Feb 15, 2017	37.44	37.60	37.21	37.41	3,258,057	+0.18(+0.49%)
Feb 14, 2017	36.36	37.34	36.20	37.23	2,972,904	+0.83(+2.27%)
Feb 13, 2017	36.23	36.84	36.13	36.41	2,660,651	+0.42(+1.17%)
Feb 10, 2017	35.87	36.07	35.60	35.98	2,977,073	+0.35(+0.97%)
Feb 09, 2017	35.56	35.69	34.89	35.64	2,435,068	+0.81(+2.32%)
Feb 08, 2017	35.12	35.16	34.53	34.83	2,116,620	-0.54(-1.52%)
Feb 07, 2017	35.56	35.73	35.25	35.37	2,108,575	-0.12(-0.35%)
Feb 06, 2017	35.43	35.94	35.14	35.49	1,707,533	-0.28(-0.79%)
Feb 03, 2017	35.09	35.83	34.80	35.77	4,056,914	+1.27(+3.69%)
Feb 02, 2017	34.59	34.97	34.34	34.50	3,423,524	-0.57(-1.63%)

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.