Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.10	35.10	34.50	34.58	4,847,829	-0.54(-1.52%)
Apr 27, 2017	35.02	35.37	34.98	35.11	4,525,669	+0.27(+0.79%)
Apr 26, 2017	35.10	35.14	34.65	34.84	5,069,601	-0.27(-0.76%)
Apr 25, 2017		35.13	34.66	35.10	5,991,090	+0.36(+1.03%)
Apr 24, 2017	34.53	34.81	34.36	34.75	3,516,997	+0.70(+2.04%)
Apr 21, 2017	34.20	34.31	33.79	34.05	6,478,723	-0.55(-1.59%)
Apr 20, 2017	34.54	34.75	34.38	34.60	7,015,054	+0.35(+1.03%)
Apr 19, 2017	34.10	34.51	34.07	34.25	7,165,926	+0.33(+0.98%)
Apr 18, 2017	33.21	34.00	33.19	33.91	5,094,065	+0.51(+1.52%)
Apr 17, 2017	33.19	33.47	33.10	33.41	3,128,150	+0.36(+1.08%)
Apr 13, 2017	32.95	33.35	32.90	33.05	5,949,956	+0.04(+0.12%)
Apr 12, 2017	33.23	33.26	32.81	33.01	7,064,184	-0.23(-0.70%)
Apr 11, 2017	33.41	33.46	32.66	33.24	7,674,648	-0.34(-1.02%)
Apr 10, 2017	33.88	34.02	33.52	33.58	4,171,336	-0.30(-0.88%)
Apr 07, 2017	33.65	33.97	33.52	33.88	5,440,723	+0.25(+0.73%)
Apr 06, 2017	33.35	33.77	32.99	33.63	4,513,828	+0.23(+0.68%)
Apr 05, 2017	33.64	34.07	33.31	33.41	4,253,030	-0.20(-0.59%)
Apr 04, 2017	33.74	34.13	33.51	33.60	4,806,544	+0.11(+0.33%)
Apr 03, 2017	33.83	34.06	33.15	33.49	4,594,081	-0.26(-0.77%)
Mar 31, 2017	33.72	34.00	33.40	33.75	5,187,263	-0.05(-0.14%)
Mar 30, 2017	33.68	34.02	33.62	33.80	2,898,719	+0.09(+0.27%)
Mar 29, 2017	33.46	33.80	33.40	33.71	5,565,922	+0.08(+0.24%)
Mar 28, 2017	33.31	33.87	33.22	33.62	4,440,069	+0.31(+0.93%)
Mar 27, 2017	33.21	33.59	32.88	33.31	4,152,706	-0.15(-0.45%)
Mar 24, 2017	33.67	33.91	33.37	33.46	4,406,000	+0.18(+0.55%)
Mar 23, 2017	33.57	33.57	33.16	33.28	3,904,973	-0.34(-1.02%)
Mar 22, 2017	33.17	33.71	33.10	33.62	4,889,713	+0.53(+1.60%)
Mar 21, 2017	34.14	34.23	33.04	33.09	5,638,144	-0.92(-2.70%)
Mar 20, 2017	34.04	34.21	33.95	34.01	3,127,159	+0.03(+0.09%)
Mar 17, 2017	34.07	34.25	33.92	33.98	7,441,844	+0.07(+0.22%)
Mar 16, 2017	34.20	34.27	33.78	33.91	3,709,023	-0.18(-0.54%)
Mar 15, 2017	33.93	34.15	33.71	34.09	4,912,466	+0.24(+0.72%)
Mar 14, 2017	34.00	34.00	33.72	33.85	3,905,403	-0.23(-0.68%)
Mar 13, 2017	33.89	34.12	33.82	34.08	3,533,276	+0.25(+0.74%)
Mar 10, 2017	33.90	34.03	33.74	33.83	3,346,474	+0.21(+0.64%)
Mar 09, 2017	33.59	33.68	33.41	33.62	3,749,661	-0.02(-0.07%)
Mar 08, 2017	33.91	34.13	33.57	33.64	7,729,125	-0.14(-0.42%)
Mar 07, 2017	33.78	34.07	33.58	33.78	9,655,434	-0.04(-0.11%)
Mar 06, 2017	33.34	33.95	33.22	33.82	7,847,388	+0.28(+0.85%)
Mar 03, 2017	33.45	33.57	33.26	33.53	5,188,338	+0.13(+0.40%)
Mar 02, 2017	33.54	33.78	33.28	33.40	6,743,860	-0.29(-0.86%)
Mar 01, 2017	33.51	33.76	33.05	33.69	12,080,166	+0.51(+1.54%)
Feb 28, 2017	33.37	33.50	32.98	33.18	12,388,210	-0.28(-0.83%)
Feb 27, 2017	33.26	33.46	33.13	33.46	7,298,562	+0.14(+0.41%)
Feb 24, 2017	33.05	33.35	32.87	33.32	6,106,389	+0.05(+0.17%)
Feb 23, 2017	33.41	33.44	33.09	33.26	9,347,963	-0.15(-0.45%)
Feb 22, 2017	33.17	33.46	33.05	33.41	9,449,565	+0.26(+0.77%)
Feb 21, 2017	32.89	33.18	32.82	33.16	8,527,208	+0.37(+1.12%)
Feb 17, 2017		32.79	32.79	32.79	0	-0.01(-0.04%)
Feb 16, 2017	32.73	32.82	32.47	32.81	7,129,341	-0.00(-0.01%)
Feb 15, 2017	32.38	32.88	32.27	32.81	12,355,999	+0.51(+1.58%)
Feb 14, 2017		32.54	32.02	32.30	11,826,780	+0.05(+0.17%)
Feb 13, 2017	32.42	32.64	32.13	32.24	16,426,988	-0.11(-0.34%)
Feb 10, 2017	32.19	32.41	31.83	32.35	38,655,708	-0.01(-0.04%)
Feb 09, 2017	32.90	33.54	32.23	32.37	66,708,252	-1.31(-3.89%)
Feb 08, 2017	34.91	34.91	33.32	33.68	25,878,320	+1.91(+6.00%)
Feb 07, 2017	31.61	31.78	31.50	31.77	5,038,435	+0.21(+0.65%)
Feb 06, 2017	31.56	31.68	31.41	31.56	4,917,751	-0.12(-0.37%)
Feb 03, 2017	31.59	31.82	31.25	31.68	4,053,175	+0.30(+0.94%)
Feb 02, 2017	30.95	31.41	30.77	31.39	3,858,300	+0.17(+0.54%)

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.