Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.30	35.56	35.00	35.29	518,676	+0.05(+0.14%)
Apr 27, 2017	34.70	35.38	34.60	35.24	612,139	+0.63(+1.82%)
Apr 26, 2017	33.50	34.62	33.30	34.61	731,815	+1.20(+3.59%)
Apr 25, 2017	33.53	33.79	33.06	33.41	481,752	-0.09(-0.27%)
Apr 24, 2017	34.10	34.10	33.21	33.50	965,395	-0.13(-0.39%)
Apr 21, 2017	33.65	34.36	33.27	33.63	590,908	+0.07(+0.21%)
Apr 20, 2017	33.50	33.64	33.10	33.56	776,714	+0.22(+0.66%)
Apr 19, 2017	33.85	33.85	33.23	33.34	334,798	-0.45(-1.33%)
Apr 18, 2017	34.84	35.09	33.22	33.79	430,870	-1.16(-3.32%)
Apr 17, 2017	35.15	35.55	34.42	34.95	236,678	+0.02(+0.06%)
Apr 13, 2017	35.73	36.16	34.34	34.93	217,763	-0.70(-1.96%)
Apr 12, 2017	36.94	36.94	35.50	35.63	130,067	-1.26(-3.42%)
Apr 11, 2017	37.30	37.30	36.36	36.89	148,063	-0.28(-0.75%)
Apr 10, 2017	36.20	39.34	36.16	37.17	121,612	+0.72(+1.98%)
Apr 07, 2017	36.58	36.72	36.00	36.45	97,270	-0.13(-0.36%)
Apr 06, 2017	37.22	37.22	35.98	36.58	167,576	-0.50(-1.35%)
Apr 05, 2017	37.45	38.50	37.06	37.08	156,756	-0.13(-0.35%)
Apr 04, 2017	37.22	38.39	37.00	37.21	145,554	+0.08(+0.22%)
Apr 03, 2017	37.60	38.22	36.70	37.13	155,555	-0.47(-1.25%)
Mar 31, 2017	36.27	37.81	36.27	37.60	208,457	+1.21(+3.33%)
Mar 30, 2017	36.56	36.78	35.94	36.39	166,879	-0.19(-0.52%)
Mar 29, 2017	35.99	36.77	35.10	36.58	140,251	+0.44(+1.22%)
Mar 28, 2017	35.60	36.40	35.41	36.14	85,490	-0.13(-0.36%)
Mar 27, 2017	35.00	36.41	34.53	36.27	124,034	+0.91(+2.57%)
Mar 24, 2017	35.00	37.52	34.58	35.36	120,890	+0.42(+1.20%)
Mar 23, 2017	34.61	35.58	34.21	34.94	81,784	+0.23(+0.66%)
Mar 22, 2017	34.89	35.04	34.34	34.71	84,239	-0.31(-0.89%)
Mar 21, 2017	36.12	36.40	34.00	35.02	249,142	-0.84(-2.34%)
Mar 20, 2017	37.75	37.76	35.59	35.86	201,179	-1.63(-4.35%)
Mar 17, 2017	35.30	38.00	35.30	37.49	313,150	+1.94(+5.46%)
Mar 16, 2017	35.13	35.76	35.06	35.55	124,574	+0.17(+0.48%)
Mar 15, 2017	35.48	35.48	34.93	35.38	67,385	+0.07(+0.20%)
Mar 14, 2017	35.27	35.40	34.75	35.31	89,685	+0.00(+0.00%)
Mar 13, 2017	35.25	35.53	35.03	35.31	62,961	+0.04(+0.11%)
Mar 10, 2017	35.38	35.83	34.94	35.27	79,164	+0.15(+0.43%)
Mar 09, 2017	35.49	35.97	35.08	35.12	55,375	-0.54(-1.51%)
Mar 08, 2017	35.81	36.05	35.57	35.66	90,325	-0.47(-1.30%)
Mar 07, 2017	36.18	36.61	35.81	36.13	68,936	-0.30(-0.82%)
Mar 06, 2017	37.30	37.66	35.16	36.43	127,022	-1.03(-2.75%)
Mar 03, 2017	38.45	38.97	37.05	37.46	69,588	-1.04(-2.70%)
Mar 02, 2017	39.33	39.33	38.26	38.50	48,932	-0.90(-2.28%)
Mar 01, 2017	38.55	39.91	38.01	39.40	143,364	+0.88(+2.28%)
Feb 28, 2017	39.55	39.62	38.34	38.52	166,368	-1.20(-3.02%)
Feb 27, 2017	39.64	39.86	39.16	39.72	104,580	+0.00(+0.00%)
Feb 24, 2017	39.99	40.48	38.50	39.72	71,398	-0.12(-0.30%)
Feb 23, 2017	38.92	39.87	38.77	39.84	113,354	+0.75(+1.92%)
Feb 22, 2017	38.37	39.32	37.57	39.09	100,660	+0.84(+2.20%)
Feb 21, 2017	37.79	39.07	37.57	38.25	125,603	+0.40(+1.06%)
Feb 17, 2017		37.85	37.85	37.85	0	+2.60(+7.38%)
Feb 16, 2017	36.75	36.90	34.70	35.25	660,516	-0.74(-2.06%)
Feb 15, 2017	36.30	36.97	35.75	35.99	174,444	-0.10(-0.28%)
Feb 14, 2017	36.96	37.06	36.04	36.09	110,990	-0.60(-1.64%)
Feb 13, 2017	36.00	36.72	35.65	36.69	191,497	+0.83(+2.31%)
Feb 10, 2017	35.61	36.05	35.57	35.86	107,124	+0.25(+0.70%)
Feb 09, 2017	36.09	36.89	35.30	35.61	157,424	-0.61(-1.68%)
Feb 08, 2017	34.77	36.71	33.63	36.22	219,928	+1.72(+4.99%)
Feb 07, 2017	33.20	34.72	32.97	34.50	327,999	+1.60(+4.86%)
Feb 06, 2017	32.93	33.00	32.57	32.90	53,079	+0.19(+0.58%)
Feb 03, 2017	32.99	33.00	32.25	32.71	70,490	+0.05(+0.15%)
Feb 02, 2017	32.83	33.03	32.50	32.66	66,999	-0.05(-0.15%)

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.