Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.26	36.57	36.05	36.16	98,600	-0.05(-0.14%)
Apr 27, 2017	35.86	36.26	35.70	36.21	101,358	+0.42(+1.16%)
Apr 26, 2017	35.43	36.04	35.31	35.80	159,955	+0.40(+1.13%)
Apr 25, 2017	36.11	36.53	35.30	35.40	117,472	-0.45(-1.25%)
Apr 24, 2017	35.47	36.09	35.15	35.85	128,385	+0.88(+2.52%)
Apr 21, 2017	34.23	35.06	34.19	34.97	94,795	+0.51(+1.47%)
Apr 20, 2017	33.45	34.49	33.37	34.46	94,492	+1.02(+3.05%)
Apr 19, 2017	33.85	34.05	32.82	33.44	187,759	-0.17(-0.49%)
Apr 18, 2017	33.96	34.24	33.43	33.61	148,728	-0.32(-0.95%)
Apr 17, 2017	33.51	34.02	33.47	33.93	64,914	+0.38(+1.14%)
Apr 13, 2017	34.01	35.18	33.51	33.55	82,784	-0.57(-1.68%)
Apr 12, 2017	34.39	34.43	33.70	34.12	164,824	-0.31(-0.89%)
Apr 11, 2017	34.45	34.63	34.26	34.43	73,495	-0.07(-0.22%)
Apr 10, 2017	34.45	34.76	34.34	34.50	66,144	+0.07(+0.19%)
Apr 07, 2017	34.23	34.50	34.12	34.44	133,932	+0.18(+0.53%)
Apr 06, 2017	34.42	34.56	34.08	34.25	94,228	-0.17(-0.48%)
Apr 05, 2017	35.10	36.62	34.34	34.42	101,438	-0.43(-1.24%)
Apr 04, 2017	35.01	35.16	34.51	34.85	57,961	-0.12(-0.33%)
Apr 03, 2017	35.60	35.62	34.89	34.97	117,605	-0.61(-1.73%)
Mar 31, 2017	35.02	35.88	34.69	35.58	204,221	+0.56(+1.61%)
Mar 30, 2017	34.45	35.03	34.29	35.02	69,306	+0.62(+1.81%)
Mar 29, 2017	34.33	34.54	34.01	34.39	79,935	+0.03(+0.10%)
Mar 28, 2017	34.06	34.59	33.61	34.36	81,616	+0.32(+0.95%)
Mar 27, 2017	33.23	34.20	33.12	34.04	101,468	+0.48(+1.43%)
Mar 24, 2017	33.13	33.70	33.11	33.56	111,820	+0.63(+1.92%)
Mar 23, 2017	32.86	33.40	32.86	32.92	302,280	+0.04(+0.13%)
Mar 22, 2017	32.95	33.31	32.55	32.88	117,241	-0.24(-0.73%)
Mar 21, 2017	33.77	34.24	33.11	33.12	139,184	-0.52(-1.55%)
Mar 20, 2017	34.06	34.41	33.59	33.65	84,040	-0.58(-1.70%)
Mar 17, 2017	34.05	34.56	33.75	34.23	148,020	+0.01(+0.02%)
Mar 16, 2017	34.37	34.51	34.14	34.22	79,870	+0.02(+0.07%)
Mar 15, 2017	34.41	34.77	34.07	34.19	111,001	-0.20(-0.58%)
Mar 14, 2017	34.02	34.55	33.90	34.39	160,058	+0.09(+0.27%)
Mar 13, 2017	34.42	34.60	34.24	34.30	159,113	-0.09(-0.27%)
Mar 10, 2017	34.57	34.80	34.17	34.39	70,334	-0.06(-0.17%)
Mar 09, 2017	34.83	35.10	34.30	34.45	58,813	-0.17(-0.50%)
Mar 08, 2017	35.14	35.23	34.62	34.63	85,793	-0.26(-0.76%)
Mar 07, 2017	35.08	35.08	34.75	34.89	77,272	-0.23(-0.66%)
Mar 06, 2017	35.07	35.29	34.80	35.12	69,617	+0.04(+0.12%)
Mar 03, 2017	35.53	35.76	34.74	35.08	134,535	-0.49(-1.37%)
Mar 02, 2017	35.99	36.05	35.47	35.57	88,982	-0.44(-1.21%)
Mar 01, 2017	35.84	36.20	35.18	36.00	98,989	+0.54(+1.53%)
Feb 28, 2017	35.62	35.69	35.15	35.46	96,614	-0.18(-0.51%)
Feb 27, 2017	36.19	36.37	35.57	35.64	67,696	-0.41(-1.14%)
Feb 24, 2017	36.20	36.54	35.82	36.05	45,853	-0.27(-0.75%)
Feb 23, 2017	36.16	38.08	35.86	36.32	69,947	+0.22(+0.62%)
Feb 22, 2017	36.05	36.24	35.72	36.10	89,908	+0.02(+0.07%)
Feb 21, 2017	36.41	36.41	35.54	36.08	130,141	-0.10(-0.27%)
Feb 17, 2017		36.18	36.18	36.18	0	-0.26(-0.70%)
Feb 16, 2017	35.44	36.88	34.46	36.43	281,703	+1.74(+5.01%)
Feb 15, 2017	34.68	35.01	34.34	34.69	195,420	-0.07(-0.19%)
Feb 14, 2017	34.25	35.01	33.93	34.76	114,699	+0.68(+1.98%)
Feb 13, 2017	33.70	34.14	33.65	34.08	75,394	+0.49(+1.47%)
Feb 10, 2017	33.62	33.68	33.29	33.59	47,190	+0.16(+0.49%)
Feb 09, 2017	33.27	33.71	33.03	33.42	46,856	+0.21(+0.65%)
Feb 08, 2017	33.68	33.68	33.03	33.21	100,327	-0.49(-1.47%)
Feb 07, 2017	33.38	33.78	33.38	33.70	105,623	+0.49(+1.49%)
Feb 06, 2017	33.43	33.70	33.14	33.21	45,856	-0.25(-0.74%)
Feb 03, 2017	33.14	33.62	32.90	33.46	54,976	+0.55(+1.68%)
Feb 02, 2017	32.72	33.18	32.41	32.90	74,472	+0.28(+0.86%)

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.