Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.61	33.86	33.42	33.50	918,748	-0.15(-0.46%)
Apr 27, 2017	33.53	33.81	33.11	33.66	1,378,764	-0.02(-0.06%)
Apr 26, 2017	33.12	33.86	33.12	33.68	706,300	+0.45(+1.36%)
Apr 25, 2017	33.08	33.36	33.06	33.22	322,146	+0.29(+0.88%)
Apr 24, 2017	33.20	33.33	32.81	32.94	591,845	+0.20(+0.62%)
Apr 21, 2017	33.02	33.13	32.43	32.73	589,767	-0.29(-0.87%)
Apr 20, 2017	32.72	33.16	32.62	33.02	762,042	+0.43(+1.33%)
Apr 19, 2017	32.37	33.19	31.75	32.59	2,319,188	-0.88(-2.62%)
Apr 18, 2017	33.12	33.56	32.84	33.47	920,161	+0.28(+0.84%)
Apr 17, 2017	32.71	33.26	32.71	33.19	543,212	+0.50(+1.53%)
Apr 13, 2017	32.70	32.90	32.46	32.69	825,189	-0.07(-0.21%)
Apr 12, 2017	32.90	33.00	32.56	32.75	611,420	-0.27(-0.82%)
Apr 11, 2017	33.15	33.22	32.54	33.02	1,071,825	-0.22(-0.67%)
Apr 10, 2017	33.52	33.59	33.11	33.24	378,711	-0.13(-0.40%)
Apr 07, 2017	33.10	33.66	32.83	33.38	534,532	+0.22(+0.67%)
Apr 06, 2017	33.54	33.55	32.93	33.16	1,031,369	-0.15(-0.46%)
Apr 05, 2017	33.50	34.16	33.26	33.31	1,732,166	-0.01(-0.03%)
Apr 04, 2017	32.74	33.46	32.68	33.32	759,071	+0.55(+1.67%)
Apr 03, 2017	32.41	33.00	32.06	32.77	1,993,105	-0.63(-1.87%)
Mar 31, 2017	33.33	33.74	33.27	33.40	590,169	-0.12(-0.34%)
Mar 30, 2017	33.19	33.67	33.02	33.51	938,012	+0.31(+0.93%)
Mar 29, 2017	33.38	33.54	33.19	33.21	598,711	-0.24(-0.72%)
Mar 28, 2017	33.00	33.63	33.00	33.45	456,570	+0.24(+0.72%)
Mar 27, 2017	32.82	33.26	32.81	33.21	445,470	-0.16(-0.49%)
Mar 24, 2017	33.72	33.94	33.30	33.37	610,277	-0.34(-1.00%)
Mar 23, 2017	33.54	34.06	33.54	33.71	536,801	+0.05(+0.14%)
Mar 22, 2017	33.80	33.97	33.31	33.66	826,718	-0.25(-0.74%)
Mar 21, 2017	34.92	34.92	33.76	33.91	792,158	-0.77(-2.22%)
Mar 20, 2017	34.78	34.87	34.46	34.68	442,449	-0.29(-0.83%)
Mar 17, 2017	35.54	35.54	34.78	34.97	636,414	-0.41(-1.17%)
Mar 16, 2017	35.11	35.57	35.10	35.38	374,578	+0.34(+0.96%)
Mar 15, 2017	35.39	35.58	34.98	35.04	514,415	-0.33(-0.92%)
Mar 14, 2017	35.53	35.62	35.08	35.37	438,345	-0.40(-1.13%)
Mar 13, 2017	35.66	35.96	35.52	35.77	251,252	+0.21(+0.60%)
Mar 10, 2017	35.58	35.80	35.36	35.56	291,105	+0.16(+0.46%)
Mar 09, 2017	36.01	36.12	35.29	35.40	436,200	-0.66(-1.84%)
Mar 08, 2017	36.14	36.42	35.92	36.06	382,124	+0.18(+0.51%)
Mar 07, 2017	35.89	35.92	35.66	35.88	197,131	-0.10(-0.27%)
Mar 06, 2017	36.02	36.12	35.74	35.98	224,336	-0.17(-0.48%)
Mar 03, 2017	36.02	36.56	35.94	36.15	249,048	+0.09(+0.24%)
Mar 02, 2017	37.03	37.03	36.02	36.06	324,231	-0.88(-2.37%)
Mar 01, 2017	35.78	36.97	35.78	36.94	665,746	+1.63(+4.60%)
Feb 28, 2017	35.57	35.97	35.11	35.31	590,232	-0.94(-2.60%)
Feb 27, 2017	35.99	36.30	35.65	36.25	476,750	+0.27(+0.75%)
Feb 24, 2017	36.04	36.20	35.80	35.99	252,268	-0.44(-1.21%)
Feb 23, 2017	36.61	36.72	36.06	36.43	358,156	-0.16(-0.45%)
Feb 22, 2017	36.54	36.78	36.46	36.59	356,999	-0.12(-0.31%)
Feb 21, 2017	37.17	37.33	36.65	36.70	275,349	-0.41(-1.11%)
Feb 17, 2017		37.12	37.12	37.12	0	-0.12(-0.33%)
Feb 16, 2017	37.79	37.79	37.16	37.24	685,311	-0.39(-1.05%)
Feb 15, 2017	37.33	37.90	37.25	37.64	715,928	+0.34(+0.90%)
Feb 14, 2017	36.94	37.30	36.90	37.30	202,901	+0.27(+0.73%)
Feb 13, 2017	36.96	37.18	36.84	37.03	232,229	+0.36(+0.99%)
Feb 10, 2017	36.94	37.03	36.58	36.67	259,785	-0.04(-0.10%)
Feb 09, 2017	36.43	36.74	36.26	36.70	298,083	+0.49(+1.35%)
Feb 08, 2017	36.38	36.43	35.97	36.22	359,408	-0.32(-0.87%)
Feb 07, 2017	36.35	36.58	36.20	36.53	412,763	+0.16(+0.45%)
Feb 06, 2017	36.23	36.53	36.05	36.37	420,933	+0.00(+0.00%)
Feb 03, 2017	35.77	36.41	35.68	36.37	443,950	+1.00(+2.82%)
Feb 02, 2017	35.46	35.67	35.00	35.37	867,371	-0.70(-1.94%)

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.