Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.22	38.60	37.54	37.69	62,311	-0.58(-1.51%)
Apr 27, 2017	37.78	38.60	37.78	38.26	81,633	+0.77(+2.06%)
Apr 26, 2017	37.35	37.83	37.01	37.49	138,550	+0.14(+0.39%)
Apr 25, 2017	36.62	37.88	35.73	37.35	115,380	+1.50(+4.17%)
Apr 24, 2017	36.24	36.67	35.71	35.85	31,490	-0.19(-0.54%)
Apr 21, 2017	36.14	36.53	35.61	36.04	22,069	-0.10(-0.27%)
Apr 20, 2017	35.66	36.38	35.32	36.14	25,158	+0.58(+1.63%)
Apr 19, 2017	35.85	36.09	35.47	35.56	22,046	-0.10(-0.27%)
Apr 18, 2017	35.42	35.85	34.93	35.66	30,363	+0.14(+0.41%)
Apr 17, 2017	34.89	35.80	34.89	35.51	74,313	+0.34(+0.96%)
Apr 13, 2017	35.66	36.24	35.18	35.18	28,852	-0.53(-1.49%)
Apr 12, 2017	36.91	36.91	35.47	35.71	37,400	-1.21(-3.27%)
Apr 11, 2017	36.24	37.15	36.24	36.91	14,804	+0.24(+0.66%)
Apr 10, 2017	36.43	36.82	35.22	36.67	93,941	-0.10(-0.26%)
Apr 07, 2017	36.58	36.96	36.00	36.77	12,184	-0.05(-0.13%)
Apr 06, 2017	36.58	36.86	36.38	36.82	31,465	+0.14(+0.39%)
Apr 05, 2017	36.89	37.56	36.09	36.67	56,598	-0.34(-0.91%)
Apr 04, 2017	36.00	37.06	35.90	37.01	54,525	+0.82(+2.27%)
Apr 03, 2017	35.90	36.67	35.61	36.19	115,730	+0.29(+0.81%)
Mar 31, 2017	35.32	36.28	35.32	35.90	30,135	+0.29(+0.81%)
Mar 30, 2017	34.45	35.90	34.45	35.61	34,748	+1.16(+3.36%)
Mar 29, 2017	34.89	35.03	34.36	34.45	12,209	-0.29(-0.83%)
Mar 28, 2017	33.73	34.93	33.73	34.74	22,760	+0.58(+1.69%)
Mar 27, 2017	33.20	34.26	32.96	34.16	16,247	+0.34(+1.00%)
Mar 24, 2017	34.07	34.26	33.73	33.82	11,846	-0.05(-0.14%)
Mar 23, 2017	33.39	34.16	33.37	33.87	20,711	+0.48(+1.45%)
Mar 22, 2017	34.36	34.36	33.29	33.39	25,450	-1.16(-3.35%)
Mar 21, 2017	36.19	36.19	34.40	34.55	68,114	-1.35(-3.76%)
Mar 20, 2017	36.00	36.24	35.58	35.90	21,897	-0.10(-0.27%)
Mar 17, 2017	35.32	36.24	35.08	36.00	90,457	+0.58(+1.64%)
Mar 16, 2017	35.61	35.75	35.27	35.42	16,642	+0.14(+0.41%)
Mar 15, 2017	35.47	35.75	34.89	35.27	46,286	-0.05(-0.14%)
Mar 14, 2017	35.18	35.42	34.98	35.32	17,717	+0.05(+0.14%)
Mar 13, 2017	35.27	35.71	35.27	35.27	20,505	+0.00(+0.00%)
Mar 10, 2017	35.37	35.37	35.08	35.27	31,020	-0.14(-0.41%)
Mar 09, 2017	35.56	35.90	35.22	35.42	27,151	-0.24(-0.68%)
Mar 08, 2017	35.80	36.00	35.22	35.66	57,081	-0.05(-0.14%)
Mar 07, 2017	36.14	36.14	35.51	35.71	15,277	+0.00(+0.00%)
Mar 06, 2017	35.90	36.00	35.42	35.71	11,223	-0.48(-1.33%)
Mar 03, 2017	36.62	36.67	35.42	36.19	37,026	-0.48(-1.32%)
Mar 02, 2017	37.30	37.30	36.58	36.67	46,684	-0.39(-1.04%)
Mar 01, 2017	36.19	38.03	36.19	37.06	75,862	+1.45(+4.06%)
Feb 28, 2017	35.42	35.80	35.34	35.61	46,398	+0.10(+0.27%)
Feb 27, 2017	35.37	35.66	34.11	35.51	61,310	+0.14(+0.41%)
Feb 24, 2017	35.47	35.61	35.22	35.37	26,211	-0.24(-0.68%)
Feb 23, 2017	35.39	35.71	35.22	35.61	28,714	+0.34(+0.96%)
Feb 22, 2017	34.74	35.32	34.74	35.27	32,710	+0.53(+1.53%)
Feb 21, 2017	35.08	35.08	34.26	34.74	34,656	-0.10(-0.28%)
Feb 17, 2017		34.84	34.84	34.84	0	+0.68(+1.98%)
Feb 16, 2017	33.68	34.40	33.49	34.16	35,056	+0.39(+1.14%)
Feb 15, 2017	32.72	33.82	32.67	33.78	54,246	+1.01(+3.09%)
Feb 14, 2017	32.57	32.81	32.38	32.76	10,349	+0.05(+0.15%)
Feb 13, 2017	32.43	32.76	31.99	32.72	32,014	+0.53(+1.65%)
Feb 10, 2017	32.09	32.33	31.75	32.18	34,928	+0.34(+1.06%)
Feb 09, 2017	31.65	32.43	31.61	31.85	23,300	+0.10(+0.30%)
Feb 08, 2017	31.99	31.99	31.32	31.75	43,715	-0.24(-0.75%)
Feb 07, 2017	32.24	32.24	31.80	31.99	33,512	+0.05(+0.15%)
Feb 06, 2017	30.93	32.23	30.69	31.94	64,732	+0.87(+2.80%)
Feb 03, 2017	30.64	31.27	30.40	31.07	36,672	+0.77(+2.55%)
Feb 02, 2017	30.88	30.93	30.11	30.30	28,046	-0.58(-1.87%)

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.