Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.73	38.92	38.46	38.59	2,364,047	-0.09(-0.23%)
Apr 27, 2017	38.81	39.04	38.66	38.68	1,630,587	-0.19(-0.48%)
Apr 26, 2017	38.64	39.28	38.64	38.86	3,426,815	+0.19(+0.48%)
Apr 25, 2017	37.99	38.75	37.45	38.68	4,321,806	+0.83(+2.20%)
Apr 24, 2017	38.06	38.28	37.79	37.85	2,900,567	+0.42(+1.12%)
Apr 21, 2017	37.66	37.67	37.23	37.43	1,950,577	-0.14(-0.37%)
Apr 20, 2017	37.39	37.69	37.39	37.57	2,271,830	+0.35(+0.93%)
Apr 19, 2017	37.64	37.70	37.08	37.22	1,170,088	-0.22(-0.60%)
Apr 18, 2017	37.34	37.65	37.25	37.44	1,507,424	-0.22(-0.58%)
Apr 17, 2017	37.22	37.66	36.96	37.66	1,320,674	+0.68(+1.85%)
Apr 13, 2017	37.00	37.36	36.92	36.98	1,303,225	-0.11(-0.30%)
Apr 12, 2017	37.76	37.76	36.98	37.09	1,466,280	-0.65(-1.72%)
Apr 11, 2017	37.52	37.83	37.28	37.74	1,366,912	+0.19(+0.51%)
Apr 10, 2017	37.32	37.81	37.26	37.55	1,264,273	+0.20(+0.53%)
Apr 07, 2017	37.27	37.60	37.23	37.35	1,157,188	-0.02(-0.05%)
Apr 06, 2017	37.19	37.71	37.03	37.37	1,136,709	+0.26(+0.71%)
Apr 05, 2017	37.60	37.80	36.96	37.11	2,125,182	-0.27(-0.73%)
Apr 04, 2017	37.02	37.40	36.74	37.38	1,822,919	+0.34(+0.92%)
Apr 03, 2017	37.47	37.58	36.65	37.05	1,682,614	-0.30(-0.81%)
Mar 31, 2017	37.24	37.62	37.01	37.35	2,119,790	-0.07(-0.17%)
Mar 30, 2017	37.40	37.75	37.37	37.41	1,929,619	-0.11(-0.29%)
Mar 29, 2017	37.24	37.74	37.07	37.52	1,919,788	+0.18(+0.49%)
Mar 28, 2017	36.33	37.56	36.15	37.34	2,369,347	+1.01(+2.78%)
Mar 27, 2017	35.56	36.50	35.33	36.33	1,583,083	+0.20(+0.56%)
Mar 24, 2017	36.35	36.49	35.88	36.12	1,122,997	-0.14(-0.39%)
Mar 23, 2017	36.06	36.60	36.06	36.27	1,072,437	+0.01(+0.03%)
Mar 22, 2017	36.27	36.51	36.05	36.25	1,678,807	+0.03(+0.08%)
Mar 21, 2017	37.17	37.35	36.16	36.22	2,428,044	-0.78(-2.11%)
Mar 20, 2017	37.43	37.47	36.85	37.00	1,448,942	-0.40(-1.07%)
Mar 17, 2017	37.36	37.54	37.30	37.40	2,314,860	+0.14(+0.37%)
Mar 16, 2017	37.41	37.58	37.20	37.27	1,920,963	-0.04(-0.11%)
Mar 15, 2017	36.37	37.60	36.13	37.31	4,313,852	+1.37(+3.82%)
Mar 14, 2017	35.89	36.00	35.34	35.93	1,920,470	-0.24(-0.67%)
Mar 13, 2017	35.80	36.24	35.80	36.18	3,514,150	+0.42(+1.16%)
Mar 10, 2017	35.53	35.83	35.50	35.76	4,223,485	+0.54(+1.54%)
Mar 09, 2017	35.28	35.51	35.06	35.22	2,148,651	-0.07(-0.19%)
Mar 08, 2017	35.16	35.35	35.01	35.28	2,049,552	+0.24(+0.70%)
Mar 07, 2017	34.98	35.21	34.86	35.04	1,539,013	+0.02(+0.07%)
Mar 06, 2017	34.87	35.27	34.86	35.02	1,403,302	-0.17(-0.49%)
Mar 03, 2017	34.99	35.23	34.71	35.19	1,406,524	+0.23(+0.65%)
Mar 02, 2017	35.46	35.60	34.93	34.96	1,448,787	-0.65(-1.82%)
Mar 01, 2017	35.02	35.75	34.95	35.61	3,490,649	+1.07(+3.10%)
Feb 28, 2017	34.76	34.98	34.41	34.54	1,805,281	-0.33(-0.96%)
Feb 27, 2017	34.68	34.98	34.44	34.87	3,494,505	+0.28(+0.81%)
Feb 24, 2017	34.48	34.69	34.33	34.59	3,266,229	-0.20(-0.56%)
Feb 23, 2017	35.24	35.42	34.55	34.79	2,004,144	-0.25(-0.71%)
Feb 22, 2017	35.07	35.21	34.87	35.04	1,172,422	-0.26(-0.74%)
Feb 21, 2017	34.57	35.34	34.52	35.30	1,472,602	+0.72(+2.08%)
Feb 17, 2017		34.58	34.58	34.58	0	-0.24(-0.70%)
Feb 16, 2017	35.17	35.17	34.53	34.83	2,305,242	-0.36(-1.03%)
Feb 15, 2017	34.77	35.23	34.66	35.19	1,082,752	+0.32(+0.90%)
Feb 14, 2017	35.31	35.37	34.80	34.87	2,048,582	-0.51(-1.45%)
Feb 13, 2017	34.94	35.51	34.94	35.39	2,220,116	+0.45(+1.29%)
Feb 10, 2017	34.78	34.96	34.60	34.93	1,772,320	+0.25(+0.72%)
Feb 09, 2017	34.47	34.90	34.47	34.68	2,478,795	+0.20(+0.59%)
Feb 08, 2017	34.49	34.52	34.30	34.48	1,912,208	-0.11(-0.31%)
Feb 07, 2017	34.59	34.77	34.36	34.59	1,739,422	+0.15(+0.43%)
Feb 06, 2017	34.60	34.63	34.17	34.44	1,781,034	-0.30(-0.86%)
Feb 03, 2017	34.68	34.78	34.49	34.74	2,162,071	+0.34(+0.99%)
Feb 02, 2017	34.59	34.64	34.17	34.40	2,004,677	-0.18(-0.52%)

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.