Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.61	36.61	35.32	35.41	937,197	-0.81(-2.24%)
Apr 27, 2017	36.16	36.48	36.16	36.22	748,438	+0.10(+0.28%)
Apr 26, 2017	36.11	36.35	36.04	36.12	644,538	-0.06(-0.17%)
Apr 25, 2017	36.05	36.32	35.96	36.18	816,751	+0.10(+0.28%)
Apr 24, 2017	35.98	36.17	35.79	36.08	556,144	+0.14(+0.39%)
Apr 21, 2017	35.59	36.01	35.59	35.94	503,547	+0.30(+0.85%)
Apr 20, 2017	35.69	35.69	35.26	35.64	401,992	-0.05(-0.13%)
Apr 19, 2017	35.79	35.86	35.60	35.68	485,469	-0.14(-0.39%)
Apr 18, 2017	35.77	35.93	35.72	35.82	379,517	+0.08(+0.22%)
Apr 17, 2017	35.57	35.75	35.49	35.75	319,540	+0.27(+0.75%)
Apr 13, 2017	35.64	35.68	35.36	35.48	336,264	-0.10(-0.29%)
Apr 12, 2017	35.32	35.61	35.25	35.58	290,968	+0.29(+0.82%)
Apr 11, 2017	35.09	35.43	34.88	35.29	545,958	+0.22(+0.62%)
Apr 10, 2017	35.18	35.18	34.92	35.07	291,455	-0.02(-0.04%)
Apr 07, 2017	35.32	35.41	35.08	35.09	538,947	-0.12(-0.33%)
Apr 06, 2017	35.09	35.28	34.91	35.21	489,488	+0.02(+0.07%)
Apr 05, 2017	34.90	35.23	34.86	35.18	709,138	+0.26(+0.74%)
Apr 04, 2017	34.62	35.04	34.62	34.93	489,127	+0.25(+0.72%)
Apr 03, 2017	34.70	34.78	34.40	34.68	853,976	-0.02(-0.04%)
Mar 31, 2017	34.76	34.97	34.66	34.69	505,762	-0.05(-0.14%)
Mar 30, 2017	34.93	34.93	34.59	34.74	589,545	-0.16(-0.47%)
Mar 29, 2017	34.96	34.96	34.65	34.90	911,195	-0.12(-0.36%)
Mar 28, 2017	34.79	35.05	34.75	35.03	606,305	+0.09(+0.27%)
Mar 27, 2017	35.16	35.25	34.74	34.93	438,582	-0.14(-0.40%)
Mar 24, 2017	34.88	35.24	34.77	35.07	493,752	+0.12(+0.36%)
Mar 23, 2017	34.84	35.12	34.63	34.95	538,721	+0.16(+0.45%)
Mar 22, 2017	34.86	35.02	34.62	34.79	843,401	+0.14(+0.40%)
Mar 21, 2017	34.35	34.81	34.32	34.65	892,669	+0.25(+0.72%)
Mar 20, 2017	34.97	35.01	34.32	34.41	643,037	-0.49(-1.40%)
Mar 17, 2017	34.80	35.08	34.62	34.89	1,203,984	+0.27(+0.78%)
Mar 16, 2017	34.85	34.91	34.48	34.62	685,327	-0.29(-0.84%)
Mar 15, 2017	34.38	35.06	34.27	34.92	535,044	+0.74(+2.15%)
Mar 14, 2017	34.20	34.28	34.07	34.18	405,977	-0.12(-0.34%)
Mar 13, 2017	34.10	34.32	33.99	34.30	825,837	+0.16(+0.48%)
Mar 10, 2017	34.29	34.34	33.99	34.13	522,250	+0.05(+0.14%)
Mar 09, 2017	34.20	34.43	34.03	34.09	664,700	-0.10(-0.29%)
Mar 08, 2017	34.61	34.61	34.13	34.19	778,847	-0.62(-1.78%)
Mar 07, 2017	34.70	34.93	34.70	34.81	674,595	-0.01(-0.02%)
Mar 06, 2017	34.97	35.07	34.76	34.82	933,849	-0.24(-0.69%)
Mar 03, 2017	35.55	35.55	34.82	35.06	952,826	-0.42(-1.18%)
Mar 02, 2017	35.10	35.71	34.97	35.48	654,540	+0.29(+0.84%)
Mar 01, 2017	34.84	35.36	34.63	35.18	950,587	+0.03(+0.09%)
Feb 28, 2017	34.70	35.19	34.70	35.15	891,171	+0.40(+1.14%)
Feb 27, 2017	34.72	34.80	34.45	34.76	748,452	+0.02(+0.04%)
Feb 24, 2017	34.36	34.77	34.36	34.74	873,494	+0.48(+1.40%)
Feb 23, 2017	34.10	34.44	33.98	34.26	1,159,500	+0.34(+1.01%)
Feb 22, 2017	33.89	34.08	33.65	33.92	1,082,362	+0.02(+0.05%)
Feb 21, 2017	33.14	34.00	32.95	33.90	1,997,545	+0.57(+1.72%)
Feb 17, 2017		33.33	33.33	33.33	0	-0.19(-0.58%)
Feb 16, 2017	33.36	33.65	33.34	33.52	776,878	+0.16(+0.46%)
Feb 15, 2017	33.29	33.46	33.20	33.37	548,626	-0.22(-0.67%)
Feb 14, 2017	33.87	33.96	33.40	33.59	694,514	-0.35(-1.03%)
Feb 13, 2017	34.07	34.13	33.86	33.94	517,688	-0.14(-0.41%)
Feb 10, 2017	33.76	34.10	33.68	34.08	387,361	+0.24(+0.71%)
Feb 09, 2017	33.96	34.11	33.80	33.84	440,370	-0.15(-0.43%)
Feb 08, 2017	33.93	34.24	33.78	33.99	502,751	+0.17(+0.50%)
Feb 07, 2017	33.83	33.85	33.60	33.82	496,936	+0.03(+0.09%)
Feb 06, 2017	33.91	34.00	33.67	33.79	380,212	+0.02(+0.05%)
Feb 03, 2017	33.86	33.90	33.65	33.77	453,452	+0.07(+0.21%)
Feb 02, 2017	33.43	33.70	33.22	33.70	431,535	+0.44(+1.33%)

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.