Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.14	36.43	35.60	35.69	2,407,391	-0.50(-1.39%)
Apr 27, 2017	36.71	36.71	35.98	36.19	1,889,048	-0.44(-1.19%)
Apr 26, 2017	36.41	36.98	36.31	36.63	2,812,274	+0.28(+0.76%)
Apr 25, 2017	36.41	36.71	36.34	36.35	3,680,647	+0.15(+0.42%)
Apr 24, 2017	36.37	36.66	36.17	36.20	4,153,529	+0.73(+2.05%)
Apr 21, 2017	35.52	35.76	35.26	35.47	2,733,035	-0.11(-0.31%)
Apr 20, 2017	35.24	35.67	35.11	35.58	2,799,946	+0.63(+1.80%)
Apr 19, 2017	35.05	35.36	34.84	34.95	2,097,571	+0.18(+0.51%)
Apr 18, 2017	34.69	35.00	34.34	34.78	2,636,781	-0.17(-0.48%)
Apr 17, 2017	34.44	34.98	34.22	34.95	3,020,872	+0.60(+1.76%)
Apr 13, 2017	34.86	35.13	34.33	34.34	6,810,371	-0.71(-2.03%)
Apr 12, 2017	35.44	35.55	34.95	35.05	2,677,027	-0.43(-1.20%)
Apr 11, 2017	35.09	35.51	34.86	35.48	3,029,804	+0.16(+0.45%)
Apr 10, 2017	35.46	35.76	35.05	35.32	1,991,552	-0.17(-0.47%)
Apr 07, 2017	35.35	35.67	35.17	35.49	2,492,006	-0.10(-0.28%)
Apr 06, 2017	35.22	35.72	34.89	35.59	6,418,789	+0.39(+1.09%)
Apr 05, 2017	36.14	36.30	35.16	35.21	4,652,587	-0.58(-1.61%)
Apr 04, 2017	35.60	35.93	35.53	35.78	2,320,642	+0.01(+0.02%)
Apr 03, 2017	36.10	36.26	35.34	35.77	3,871,858	-0.22(-0.60%)
Mar 31, 2017	36.22	36.34	35.99	35.99	4,056,423	-0.34(-0.92%)
Mar 30, 2017	35.46	36.48	35.41	36.33	5,567,470	+0.92(+2.60%)
Mar 29, 2017	35.49	35.64	35.22	35.41	2,423,038	-0.12(-0.33%)
Mar 28, 2017	35.02	35.73	34.83	35.52	5,563,080	+0.53(+1.51%)
Mar 27, 2017	34.29	35.05	33.96	35.00	4,249,615	-0.18(-0.52%)
Mar 24, 2017	35.31	35.41	34.85	35.18	3,826,870	+0.04(+0.12%)
Mar 23, 2017	34.87	35.60	34.74	35.14	3,147,022	+0.24(+0.70%)
Mar 22, 2017	34.68	35.21	34.24	34.90	10,786,720	-0.14(-0.41%)
Mar 21, 2017	36.93	37.05	34.97	35.04	7,428,634	-1.76(-4.77%)
Mar 20, 2017	37.15	37.15	36.77	36.79	2,512,535	-0.55(-1.46%)
Mar 17, 2017	37.62	37.70	37.04	37.34	3,187,988	-0.17(-0.45%)
Mar 16, 2017	37.50	37.73	37.36	37.51	2,234,258	+0.24(+0.65%)
Mar 15, 2017	37.61	37.82	37.14	37.27	3,268,261	-0.25(-0.67%)
Mar 14, 2017	37.43	37.54	37.02	37.52	1,646,487	-0.08(-0.22%)
Mar 13, 2017	37.45	37.81	37.39	37.60	1,654,862	+0.07(+0.18%)
Mar 10, 2017	37.94	37.94	37.13	37.53	2,549,551	-0.13(-0.35%)
Mar 09, 2017	37.73	38.02	37.55	37.67	2,464,873	+0.02(+0.07%)
Mar 08, 2017	38.25	38.35	37.59	37.64	3,951,661	-0.14(-0.38%)
Mar 07, 2017	37.88	38.04	37.70	37.78	1,555,366	-0.21(-0.55%)
Mar 06, 2017	37.90	38.10	37.62	37.99	2,277,346	-0.18(-0.48%)
Mar 03, 2017	38.03	38.31	38.00	38.18	3,260,224	+0.18(+0.48%)
Mar 02, 2017	39.02	39.26	37.94	37.99	4,801,566	-0.90(-2.32%)
Mar 01, 2017	38.69	39.05	38.43	38.90	5,449,466	+1.19(+3.17%)
Feb 28, 2017	37.86	37.87	37.48	37.70	3,697,857	-0.23(-0.59%)
Feb 27, 2017	37.71	37.98	37.68	37.93	2,049,146	+0.19(+0.51%)
Feb 24, 2017	37.52	37.73	37.41	37.73	2,139,813	-0.23(-0.62%)
Feb 23, 2017	38.07	38.07	37.56	37.97	1,866,886	-0.02(-0.07%)
Feb 22, 2017	37.87	38.14	37.74	37.99	2,457,226	+0.00(+0.00%)
Feb 21, 2017	37.99	38.19	37.83	37.99	2,413,926	+0.13(+0.35%)
Feb 17, 2017		37.86	37.86	37.86	0	-0.13(-0.33%)
Feb 16, 2017	38.07	38.16	37.68	37.98	1,702,429	-0.13(-0.33%)
Feb 15, 2017	38.14	38.19	37.79	38.11	3,179,507	+0.25(+0.66%)
Feb 14, 2017	37.23	37.93	37.13	37.86	5,211,034	+0.59(+1.59%)
Feb 13, 2017	37.12	37.52	37.04	37.27	2,831,048	+0.39(+1.06%)
Feb 10, 2017	36.92	36.98	36.67	36.87	3,126,158	+0.19(+0.52%)
Feb 09, 2017	36.25	36.77	36.18	36.68	2,040,281	+0.53(+1.48%)
Feb 08, 2017	36.31	36.31	35.85	36.15	2,386,894	-0.37(-1.01%)
Feb 07, 2017	36.79	36.87	36.39	36.51	2,388,820	-0.13(-0.36%)
Feb 06, 2017	36.63	37.00	36.58	36.65	2,123,698	-0.21(-0.57%)
Feb 03, 2017	36.55	36.92	36.32	36.86	5,664,866	+0.91(+2.53%)
Feb 02, 2017	36.12	36.24	35.78	35.95	2,559,051	-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.