Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.88	36.16	35.34	35.43	2,425,314	-0.50(-1.39%)
Apr 27, 2017	36.44	36.44	35.72	35.93	1,903,112	-0.43(-1.19%)
Apr 26, 2017	36.14	36.71	36.04	36.36	2,833,211	+0.27(+0.76%)
Apr 25, 2017	36.14	36.44	36.07	36.08	3,708,048	+0.15(+0.42%)
Apr 24, 2017	36.10	36.39	35.90	35.93	4,184,451	+0.72(+2.05%)
Apr 21, 2017	35.26	35.50	35.00	35.21	2,753,382	-0.11(-0.31%)
Apr 20, 2017	34.98	35.40	34.85	35.32	2,820,791	+0.62(+1.80%)
Apr 19, 2017	34.79	35.09	34.58	34.70	2,113,187	+0.17(+0.51%)
Apr 18, 2017	34.44	34.74	34.09	34.52	2,656,411	-0.17(-0.48%)
Apr 17, 2017	34.19	34.72	33.96	34.69	3,043,361	+0.60(+1.76%)
Apr 13, 2017	34.60	34.87	34.08	34.09	6,861,072	-0.71(-2.03%)
Apr 12, 2017	35.18	35.29	34.69	34.80	2,696,957	-0.42(-1.20%)
Apr 11, 2017	34.83	35.24	34.60	35.22	3,052,360	+0.16(+0.45%)
Apr 10, 2017	35.19	35.49	34.79	35.06	2,006,379	-0.17(-0.47%)
Apr 07, 2017	35.09	35.41	34.91	35.23	2,510,558	-0.10(-0.28%)
Apr 06, 2017	34.96	35.45	34.63	35.33	6,466,574	+0.38(+1.09%)
Apr 05, 2017	35.87	36.03	34.90	34.95	4,687,224	-0.57(-1.61%)
Apr 04, 2017	35.34	35.66	35.27	35.52	2,337,918	+0.01(+0.02%)
Apr 03, 2017	35.83	35.99	35.08	35.51	3,900,682	-0.22(-0.61%)
Mar 31, 2017	35.95	36.08	35.73	35.73	4,086,621	-0.33(-0.92%)
Mar 30, 2017	35.19	36.21	35.14	36.06	5,608,917	+0.91(+2.60%)
Mar 29, 2017	35.23	35.38	34.96	35.14	2,441,077	-0.12(-0.33%)
Mar 28, 2017	34.76	35.47	34.57	35.26	5,604,495	+0.52(+1.51%)
Mar 27, 2017	34.04	34.79	33.71	34.74	4,281,252	-0.18(-0.52%)
Mar 24, 2017	35.05	35.14	34.59	34.92	3,855,360	+0.04(+0.12%)
Mar 23, 2017	34.61	35.34	34.49	34.88	3,170,451	+0.24(+0.70%)
Mar 22, 2017	34.42	34.95	33.99	34.64	10,867,023	-0.14(-0.41%)
Mar 21, 2017	36.66	36.77	34.71	34.78	7,483,938	-1.74(-4.77%)
Mar 20, 2017	36.87	36.88	36.50	36.52	2,531,239	-0.54(-1.46%)
Mar 17, 2017	37.34	37.42	36.77	37.07	3,211,721	-0.17(-0.45%)
Mar 16, 2017	37.22	37.46	37.08	37.23	2,250,905	+0.24(+0.65%)
Mar 15, 2017	37.33	37.54	36.87	36.99	3,292,612	-0.25(-0.67%)
Mar 14, 2017	37.15	37.26	36.74	37.24	1,658,754	-0.08(-0.22%)
Mar 13, 2017	37.17	37.53	37.12	37.32	1,667,193	+0.07(+0.18%)
Mar 10, 2017	37.66	37.66	36.86	37.26	2,568,547	-0.13(-0.35%)
Mar 09, 2017	37.45	37.74	37.27	37.39	2,483,238	+0.02(+0.07%)
Mar 08, 2017	37.97	38.07	37.31	37.36	3,981,104	-0.14(-0.38%)
Mar 07, 2017	37.60	37.76	37.42	37.50	1,566,954	-0.21(-0.55%)
Mar 06, 2017	37.62	37.82	37.34	37.71	2,294,314	-0.18(-0.48%)
Mar 03, 2017	37.75	38.02	37.72	37.89	3,284,515	+0.18(+0.48%)
Mar 02, 2017	38.73	38.97	37.66	37.71	4,837,342	-0.90(-2.32%)
Mar 01, 2017	38.40	38.77	38.14	38.61	5,490,069	+1.19(+3.17%)
Feb 28, 2017	37.58	37.59	37.20	37.42	3,725,409	-0.22(-0.59%)
Feb 27, 2017	37.43	37.70	37.40	37.65	2,064,414	+0.19(+0.51%)
Feb 24, 2017	37.25	37.46	37.13	37.46	2,155,757	-0.23(-0.62%)
Feb 23, 2017	37.79	37.79	37.29	37.69	1,880,796	-0.02(-0.07%)
Feb 22, 2017	37.59	37.86	37.46	37.71	2,475,534	+0.00(+0.00%)
Feb 21, 2017	37.71	37.91	37.55	37.71	2,431,912	+0.13(+0.35%)
Feb 17, 2017		37.58	37.58	37.58	0	-0.12(-0.33%)
Feb 16, 2017	37.79	37.88	37.41	37.70	1,715,113	-0.12(-0.33%)
Feb 15, 2017	37.85	37.91	37.51	37.83	3,203,197	+0.25(+0.66%)
Feb 14, 2017	36.96	37.65	36.86	37.58	5,249,861	+0.59(+1.59%)
Feb 13, 2017	36.85	37.24	36.77	36.99	2,852,142	+0.39(+1.06%)
Feb 10, 2017	36.64	36.71	36.40	36.60	3,149,451	+0.19(+0.52%)
Feb 09, 2017	35.98	36.50	35.91	36.41	2,055,482	+0.53(+1.48%)
Feb 08, 2017	36.04	36.04	35.58	35.88	2,404,678	-0.36(-1.01%)
Feb 07, 2017	36.52	36.59	36.12	36.24	2,406,619	-0.13(-0.36%)
Feb 06, 2017	36.36	36.73	36.31	36.38	2,139,521	-0.21(-0.57%)
Feb 03, 2017	36.28	36.65	36.05	36.58	5,707,074	+0.90(+2.53%)
Feb 02, 2017	35.85	35.97	35.51	35.68	2,578,118	-0.39(-1.08%)

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.