Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.95	38.40	37.55	38.30	329,528	+0.40(+1.06%)
Apr 27, 2017	38.50	38.60	37.75	37.90	414,978	-0.55(-1.43%)
Apr 26, 2017	37.80	38.88	37.70	38.45	715,368	+0.80(+2.12%)
Apr 25, 2017	37.75	37.95	37.02	37.65	496,873	+0.15(+0.40%)
Apr 24, 2017	37.50	37.70	36.58	37.50	576,359	+0.55(+1.49%)
Apr 21, 2017	36.70	37.35	36.60	36.95	740,763	+0.25(+0.68%)
Apr 20, 2017	35.70	36.75	35.65	36.70	909,297	+1.15(+3.23%)
Apr 19, 2017	35.45	36.10	35.30	35.55	1,009,126	+0.15(+0.42%)
Apr 18, 2017	34.75	35.45	34.40	35.40	1,336,834	+0.50(+1.43%)
Apr 17, 2017	33.60	35.10	33.50	34.90	1,302,983	+1.60(+4.80%)
Apr 13, 2017	33.60	34.00	33.23	33.30	353,572	-0.40(-1.19%)
Apr 12, 2017	34.20	34.30	33.48	33.70	286,623	-0.60(-1.75%)
Apr 11, 2017	34.00	34.40	33.50	34.30	406,475	+0.35(+1.03%)
Apr 10, 2017	33.65	34.65	33.52	33.95	513,297	+0.35(+1.04%)
Apr 07, 2017	33.20	34.10	33.20	33.60	359,342	+0.25(+0.75%)
Apr 06, 2017	32.85	33.75	32.85	33.35	430,616	+0.50(+1.52%)
Apr 05, 2017	33.35	33.77	32.62	32.85	486,185	-0.45(-1.35%)
Apr 04, 2017	33.30	33.70	32.75	33.30	414,956	-0.05(-0.15%)
Apr 03, 2017	33.65	33.67	32.55	33.35	620,714	-0.15(-0.45%)
Mar 31, 2017	34.00	34.25	33.40	33.50	625,271	-0.50(-1.47%)
Mar 30, 2017	33.15	34.15	33.01	34.00	942,504	+0.80(+2.41%)
Mar 29, 2017	34.00	35.80	32.35	33.20	2,987,094	+0.10(+0.30%)
Mar 28, 2017	32.95	33.50	32.95	33.10	1,472,745	+0.15(+0.46%)
Mar 27, 2017	32.20	33.49	32.20	32.95	834,632	+0.50(+1.54%)
Mar 24, 2017	32.60	32.90	32.15	32.45	425,646	-0.15(-0.46%)
Mar 23, 2017	32.40	33.00	32.20	32.60	377,410	+0.40(+1.24%)
Mar 22, 2017	31.55	32.25	31.30	32.20	306,965	+0.55(+1.74%)
Mar 21, 2017	32.55	32.55	31.25	31.65	446,389	-0.70(-2.16%)
Mar 20, 2017	32.55	32.60	32.05	32.35	254,153	-0.15(-0.46%)
Mar 17, 2017	32.25	32.65	31.95	32.50	798,034	+0.25(+0.78%)
Mar 16, 2017	31.80	32.45	31.65	32.25	404,313	+0.50(+1.57%)
Mar 15, 2017	31.65	31.93	31.25	31.75	334,479	+0.20(+0.63%)
Mar 14, 2017	31.25	31.75	31.18	31.55	179,604	+0.05(+0.16%)
Mar 13, 2017	31.20	31.70	31.00	31.50	253,650	+0.30(+0.96%)
Mar 10, 2017	31.95	32.04	31.00	31.20	289,338	-0.60(-1.89%)
Mar 09, 2017	31.80	31.95	31.40	31.80	545,909	+0.00(+0.00%)
Mar 08, 2017	31.15	32.00	30.94	31.80	301,583	+0.75(+2.42%)
Mar 07, 2017	31.30	31.65	30.75	31.05	477,075	-0.30(-0.96%)
Mar 06, 2017	31.45	31.55	30.95	31.35	365,980	-0.35(-1.10%)
Mar 03, 2017	32.05	32.35	31.40	31.70	454,149	-0.35(-1.09%)
Mar 02, 2017	31.90	32.40	31.73	32.05	233,240	+0.20(+0.63%)
Mar 01, 2017	31.75	31.95	31.09	31.85	407,005	+0.50(+1.59%)
Feb 28, 2017	32.20	32.40	31.35	31.35	560,769	-1.05(-3.24%)
Feb 27, 2017	32.15	32.65	32.00	32.40	514,158	+0.25(+0.78%)
Feb 24, 2017	30.80	32.45	30.60	32.15	701,541	+1.20(+3.88%)
Feb 23, 2017	32.30	32.60	30.95	30.95	561,669	-1.35(-4.18%)
Feb 22, 2017	32.65	32.70	31.95	32.30	329,106	-0.35(-1.07%)
Feb 21, 2017	32.60	33.45	32.41	32.65	625,853	+0.10(+0.31%)
Feb 17, 2017		32.55	32.55	32.55	0	+0.00(+0.00%)
Feb 16, 2017	32.40	32.75	32.15	32.55	382,354	+0.05(+0.15%)
Feb 15, 2017	32.60	32.75	32.34	32.50	418,526	-0.15(-0.46%)
Feb 14, 2017	31.60	32.90	31.60	32.65	492,823	+1.00(+3.16%)
Feb 13, 2017	32.35	32.55	31.62	31.65	271,627	-0.60(-1.86%)
Feb 10, 2017	32.25	32.55	31.90	32.25	319,338	+0.10(+0.31%)
Feb 09, 2017	31.60	32.57	31.60	32.15	1,067,868	+0.50(+1.58%)
Feb 08, 2017	31.05	31.75	30.75	31.65	461,817	+0.65(+2.10%)
Feb 07, 2017	31.10	31.38	30.85	31.00	325,056	-0.15(-0.48%)
Feb 06, 2017	32.05	32.12	30.98	31.15	475,853	-1.00(-3.11%)
Feb 03, 2017	31.20	32.80	31.07	32.15	981,025	+0.95(+3.04%)
Feb 02, 2017	30.85	31.45	30.65	31.20	585,570	+0.55(+1.79%)

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.