Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.89	38.11	37.41	37.44	9,988,336	-0.66(-1.74%)
Apr 27, 2017	37.76	38.56	37.75	38.11	9,013,899	+0.57(+1.52%)
Apr 26, 2017	37.60	37.73	37.27	37.53	6,050,362	-0.07(-0.20%)
Apr 25, 2017	37.45	37.68	37.14	37.61	7,849,364	+0.32(+0.87%)
Apr 24, 2017	37.22	37.44	36.96	37.28	7,511,463	+0.60(+1.63%)
Apr 21, 2017	36.79	36.96	36.40	36.69	9,503,520	-0.09(-0.25%)
Apr 20, 2017	36.45	36.85	36.10	36.78	10,198,411	+0.59(+1.63%)
Apr 19, 2017	36.14	36.56	36.10	36.19	14,527,778	+1.11(+3.15%)
Apr 18, 2017	34.84	35.14	34.67	35.08	6,557,632	+0.03(+0.08%)
Apr 17, 2017	34.70	35.06	34.64	35.05	5,685,468	+0.46(+1.33%)
Apr 13, 2017	34.73	35.27	34.49	34.59	6,240,911	-0.23(-0.66%)
Apr 12, 2017	35.36	35.38	34.69	34.82	7,378,162	-0.40(-1.13%)
Apr 11, 2017	35.67	35.67	34.67	35.22	11,442,451	-0.61(-1.70%)
Apr 10, 2017	35.79	36.14	35.72	35.83	7,960,737	-0.06(-0.18%)
Apr 07, 2017	35.45	35.98	35.45	35.89	6,852,766	+0.32(+0.91%)
Apr 06, 2017	35.36	35.63	34.90	35.57	7,764,686	+0.18(+0.52%)
Apr 05, 2017	36.10	36.28	35.39	35.39	7,512,515	-0.57(-1.59%)
Apr 04, 2017	35.69	35.98	35.64	35.96	7,854,218	+0.10(+0.28%)
Apr 03, 2017	35.95	36.01	35.51	35.86	7,771,615	-0.01(-0.03%)
Mar 31, 2017	35.77	35.99	35.53	35.87	9,292,586	+0.01(+0.03%)
Mar 30, 2017	35.87	36.08	35.77	35.86	6,505,240	+0.02(+0.05%)
Mar 29, 2017	35.79	35.91	35.64	35.84	6,946,329	+0.05(+0.13%)
Mar 28, 2017	35.72	36.14	35.69	35.79	8,595,401	-0.04(-0.10%)
Mar 27, 2017	35.45	35.96	35.31	35.83	7,401,363	-0.10(-0.28%)
Mar 24, 2017	36.31	36.58	35.72	35.93	9,826,615	+0.11(+0.31%)
Mar 23, 2017	35.81	36.06	35.60	35.82	7,488,872	+0.03(+0.08%)
Mar 22, 2017	35.48	35.80	35.35	35.79	9,843,696	+0.22(+0.62%)
Mar 21, 2017	36.60	36.70	35.31	35.57	14,696,146	-0.91(-2.50%)
Mar 20, 2017	36.26	36.66	36.15	36.48	7,502,242	+0.27(+0.74%)
Mar 17, 2017	36.27	36.31	36.04	36.22	11,956,522	+0.21(+0.59%)
Mar 16, 2017	35.96	36.22	35.82	36.00	9,008,071	+0.12(+0.33%)
Mar 15, 2017	35.41	35.91	35.31	35.88	10,201,441	+0.60(+1.70%)
Mar 14, 2017	35.36	35.44	34.83	35.28	10,463,272	-0.16(-0.44%)
Mar 13, 2017	35.22	35.58	35.19	35.44	9,882,037	+0.30(+0.84%)
Mar 10, 2017	34.72	35.21	34.71	35.15	12,458,576	+0.68(+1.98%)
Mar 09, 2017	34.14	34.56	34.13	34.46	9,212,493	+0.18(+0.51%)
Mar 08, 2017	34.12	34.33	34.08	34.29	8,704,933	+0.20(+0.60%)
Mar 07, 2017	33.94	34.35	33.88	34.09	8,503,073	+0.10(+0.30%)
Mar 06, 2017	33.82	34.07	33.66	33.98	9,998,897	-0.01(-0.03%)
Mar 03, 2017	33.60	34.00	33.58	33.99	7,871,654	+0.35(+1.04%)
Mar 02, 2017	33.85	34.07	33.50	33.64	8,519,246	-0.33(-0.98%)
Mar 01, 2017	33.67	34.05	33.66	33.97	7,902,331	+0.58(+1.74%)
Feb 28, 2017	33.50	33.60	33.29	33.39	9,311,966	-0.19(-0.58%)
Feb 27, 2017	33.62	33.65	33.28	33.59	7,040,696	+0.12(+0.36%)
Feb 24, 2017	33.02	33.49	32.78	33.47	8,140,945	+0.13(+0.39%)
Feb 23, 2017	33.71	33.80	33.10	33.34	8,502,233	-0.32(-0.96%)
Feb 22, 2017	33.61	33.81	33.38	33.66	11,256,108	-0.06(-0.19%)
Feb 21, 2017	32.74	33.95	32.74	33.73	14,973,211	+0.84(+2.55%)
Feb 17, 2017		32.89	32.89	32.89	0	+0.54(+1.68%)
Feb 16, 2017	32.75	32.78	31.79	32.34	23,583,778	-0.28(-0.87%)
Feb 15, 2017	32.60	32.85	32.42	32.63	18,883,472	+0.24(+0.74%)
Feb 14, 2017	32.64	32.68	32.29	32.39	10,829,704	-0.21(-0.65%)
Feb 13, 2017	32.84	32.94	32.54	32.60	12,943,948	+0.13(+0.40%)
Feb 10, 2017	32.77	32.77	32.26	32.47	12,657,078	-0.08(-0.25%)
Feb 09, 2017	32.87	32.96	32.53	32.55	7,084,963	-0.17(-0.53%)
Feb 08, 2017	32.91	32.91	32.34	32.73	9,501,981	+0.06(+0.17%)
Feb 07, 2017	32.53	32.77	32.24	32.67	8,870,565	+0.33(+1.02%)
Feb 06, 2017	32.47	32.54	32.19	32.34	6,392,555	-0.12(-0.37%)
Feb 03, 2017	32.16	32.54	32.16	32.46	9,311,176	+0.34(+1.06%)
Feb 02, 2017	32.15	32.21	31.85	32.12	8,177,319	-0.08(-0.26%)

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.