Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.61	36.61	35.79	36.14	7,269,702	-0.51(-1.40%)
Apr 27, 2017	36.71	37.00	36.56	36.65	3,293,337	+0.23(+0.62%)
Apr 26, 2017	36.80	36.99	36.35	36.42	3,146,217	-0.38(-1.02%)
Apr 25, 2017	36.73	37.05	36.70	36.80	3,959,829	+0.19(+0.53%)
Apr 24, 2017	36.45	36.71	36.19	36.61	4,976,436	+0.42(+1.17%)
Apr 21, 2017	36.48	36.53	35.96	36.18	4,445,598	-0.10(-0.27%)
Apr 20, 2017	36.42	36.68	36.14	36.28	3,729,669	-0.11(-0.29%)
Apr 19, 2017	36.36	36.76	36.17	36.39	4,875,780	+0.02(+0.06%)
Apr 18, 2017	36.56	36.73	36.17	36.36	3,768,873	-0.26(-0.71%)
Apr 17, 2017	36.83	37.27	36.25	36.62	8,972,211	-0.78(-2.09%)
Apr 13, 2017	37.90	38.03	37.40	37.40	5,188,827	-0.39(-1.03%)
Apr 12, 2017	37.67	38.07	37.50	37.79	4,482,474	-0.03(-0.08%)
Apr 11, 2017	37.20	37.87	37.00	37.82	4,977,621	+0.35(+0.94%)
Apr 10, 2017	37.35	37.58	37.15	37.47	5,427,669	+0.07(+0.19%)
Apr 07, 2017	37.19	37.74	37.03	37.40	7,517,163	+0.44(+1.19%)
Apr 06, 2017	36.17	37.02	36.17	36.96	5,316,525	+0.96(+2.66%)
Apr 05, 2017	36.67	36.82	35.77	36.00	7,018,887	-0.60(-1.65%)
Apr 04, 2017	36.95	37.26	36.55	36.61	3,648,909	-0.40(-1.08%)
Apr 03, 2017	37.61	37.91	36.74	37.01	7,839,102	-0.55(-1.47%)
Mar 31, 2017	37.72	38.05	37.47	37.56	7,829,301	-0.27(-0.72%)
Mar 30, 2017	38.10	38.40	37.79	37.83	4,263,123	+0.02(+0.06%)
Mar 29, 2017	37.72	38.24	37.63	37.81	4,147,887	+0.19(+0.50%)
Mar 28, 2017	37.30	37.81	37.24	37.62	4,186,338	+0.36(+0.96%)
Mar 27, 2017	36.83	37.45	36.68	37.27	3,918,072	+0.01(+0.03%)
Mar 24, 2017	37.45	37.69	37.07	37.26	3,578,697	-0.04(-0.11%)
Mar 23, 2017	37.32	37.67	37.24	37.30	3,936,987	+0.06(+0.15%)
Mar 22, 2017	37.07	37.54	36.76	37.24	5,114,643	+0.21(+0.56%)
Mar 21, 2017	38.29	38.63	36.92	37.03	8,553,690	-1.26(-3.28%)
Mar 20, 2017	38.50	38.69	37.97	38.29	8,676,618	-0.31(-0.81%)
Mar 17, 2017	39.16	39.20	38.59	38.60	4,842,048	-0.39(-1.00%)
Mar 16, 2017	39.13	39.26	38.68	38.99	4,113,702	+0.01(+0.03%)
Mar 15, 2017	38.94	39.16	38.52	38.98	3,823,977	+0.10(+0.27%)
Mar 14, 2017	39.05	39.32	38.67	38.88	3,374,877	-0.35(-0.88%)
Mar 13, 2017	39.70	39.92	38.93	39.23	6,355,458	-0.40(-1.01%)
Mar 10, 2017	38.39	39.80	38.30	39.63	14,124,147	+1.28(+3.33%)
Mar 09, 2017	38.32	38.61	38.02	38.35	4,701,330	+0.17(+0.44%)
Mar 08, 2017	38.26	38.67	38.07	38.18	7,105,059	+0.10(+0.26%)
Mar 07, 2017	38.26	38.88	38.06	38.08	6,047,034	-0.13(-0.35%)
Mar 06, 2017	38.64	38.88	37.90	38.22	8,255,829	-0.30(-0.78%)
Mar 03, 2017	39.04	39.30	38.40	38.52	9,773,364	-0.31(-0.81%)
Mar 02, 2017	38.74	39.26	38.33	38.83	20,267,796	+0.43(+1.11%)
Mar 01, 2017	50.63	40.33	38.34	38.40	65,330,196	-12.23(-24.15%)
Feb 28, 2017	51.12	51.42	50.35	50.63	14,129,772	-0.68(-1.33%)
Feb 27, 2017	51.00	51.70	50.77	51.32	4,233,837	+0.31(+0.61%)
Feb 24, 2017	50.50	51.00	49.38	51.00	4,431,948	+0.09(+0.18%)
Feb 23, 2017	51.74	51.79	50.10	50.91	5,913,600	-0.88(-1.69%)
Feb 22, 2017	51.96	52.20	51.54	51.79	2,131,290	-0.14(-0.28%)
Feb 21, 2017	51.60	52.50	51.42	51.93	4,269,612	+0.35(+0.67%)
Feb 17, 2017		51.59	51.59	51.59	0	+0.61(+1.20%)
Feb 16, 2017	51.80	51.91	50.47	50.98	5,299,191	-0.81(-1.56%)
Feb 15, 2017	52.30	52.55	51.69	51.78	5,193,003	-0.52(-0.99%)
Feb 14, 2017	51.73	52.37	51.12	52.30	2,626,533	+0.23(+0.44%)
Feb 13, 2017	51.80	52.33	51.67	52.08	2,586,660	+0.31(+0.61%)
Feb 10, 2017	51.85	52.16	51.65	51.76	2,898,363	-0.07(-0.13%)
Feb 09, 2017	50.97	51.92	50.84	51.83	5,218,332	+1.20(+2.37%)
Feb 08, 2017	50.43	50.63	50.00	50.63	3,723,510	+0.58(+1.16%)
Feb 07, 2017	50.00	50.56	49.97	50.05	3,199,389	+0.17(+0.34%)
Feb 06, 2017	49.91	50.03	49.58	49.88	2,572,965	-0.46(-0.91%)
Feb 03, 2017	49.84	50.53	49.26	50.34	6,125,322	+1.82(+3.74%)
Feb 02, 2017	48.40	48.95	48.30	48.52	3,300,576	-0.17(-0.36%)

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.