Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.23	35.23	34.22	34.27	174,334	-0.83(-2.36%)
Apr 27, 2017	35.23	35.40	34.92	35.09	155,591	+0.00(+0.00%)
Apr 26, 2017	35.18	35.79	34.92	35.09	199,234	-0.17(-0.49%)
Apr 25, 2017	34.83	35.53	34.53	35.27	203,843	-0.26(-0.74%)
Apr 24, 2017	35.97	36.07	35.49	35.53	168,639	+0.39(+1.12%)
Apr 21, 2017	35.44	35.62	34.96	35.14	157,916	-0.39(-1.10%)
Apr 20, 2017	35.09	35.70	35.01	35.53	140,205	+0.57(+1.62%)
Apr 19, 2017	34.88	35.18	34.83	34.96	154,989	+0.30(+0.88%)
Apr 18, 2017	34.66	34.92	34.44	34.66	117,420	-0.30(-0.87%)
Apr 17, 2017	34.18	35.01	34.14	34.96	105,144	+0.83(+2.42%)
Apr 13, 2017	34.75	34.92	34.14	34.14	256,236	-0.70(-2.00%)
Apr 12, 2017	35.18	35.49	34.57	34.83	190,068	-0.44(-1.23%)
Apr 11, 2017	34.66	35.31	34.44	35.27	203,749	+0.39(+1.12%)
Apr 10, 2017	34.79	34.92	34.40	34.88	139,055	+0.09(+0.25%)
Apr 07, 2017	34.70	34.92	34.49	34.79	142,724	-0.09(-0.25%)
Apr 06, 2017	34.66	35.14	34.35	34.88	325,691	+0.22(+0.63%)
Apr 05, 2017	35.40	35.66	34.44	34.66	329,207	-0.52(-1.49%)
Apr 04, 2017	34.57	35.18	34.57	35.18	273,354	+0.48(+1.38%)
Apr 03, 2017	34.83	35.01	34.31	34.70	606,011	-0.04(-0.13%)
Mar 31, 2017	34.70	35.09	34.57	34.75	296,354	+0.00(+0.00%)
Mar 30, 2017	34.49	35.01	34.49	34.75	272,284	+0.26(+0.76%)
Mar 29, 2017	34.31	34.66	34.18	34.49	306,722	+0.09(+0.25%)
Mar 28, 2017	34.09	34.75	33.96	34.40	480,050	+0.22(+0.64%)
Mar 27, 2017	33.57	34.35	33.40	34.18	236,553	+0.22(+0.64%)
Mar 24, 2017	34.05	34.31	33.88	33.96	161,849	+0.00(+0.00%)
Mar 23, 2017	34.01	34.57	33.92	33.96	173,061	-0.04(-0.13%)
Mar 22, 2017	34.05	34.14	33.70	34.01	216,438	-0.30(-0.89%)
Mar 21, 2017	35.79	35.79	34.27	34.31	157,534	-1.18(-3.31%)
Mar 20, 2017	35.66	35.92	35.39	35.49	143,017	-0.30(-0.85%)
Mar 17, 2017	36.01	36.18	35.53	35.79	437,821	-0.30(-0.84%)
Mar 16, 2017	36.01	36.49	35.75	36.10	220,024	+0.22(+0.61%)
Mar 15, 2017	35.66	36.10	35.53	35.88	235,498	+0.39(+1.10%)
Mar 14, 2017	35.44	35.75	35.18	35.49	162,766	-0.22(-0.61%)
Mar 13, 2017	35.79	36.05	35.66	35.70	64,580	-0.22(-0.61%)
Mar 10, 2017	35.84	36.05	35.62	35.92	121,463	+0.30(+0.86%)
Mar 09, 2017	35.79	36.14	35.44	35.62	143,258	-0.17(-0.49%)
Mar 08, 2017	36.71	36.71	35.75	35.79	134,407	-0.57(-1.56%)
Mar 07, 2017	36.49	36.97	36.18	36.36	99,089	+0.00(+0.00%)
Mar 06, 2017	36.84	36.88	36.36	36.36	91,129	-0.78(-2.11%)
Mar 03, 2017	37.14	37.40	36.84	37.14	101,658	+0.09(+0.24%)
Mar 02, 2017	38.23	38.27	37.05	37.05	87,949	-1.26(-3.30%)
Mar 01, 2017	37.71	38.58	37.49	38.32	241,972	+1.35(+3.65%)
Feb 28, 2017	37.66	37.92	36.97	36.97	208,845	-1.09(-2.86%)
Feb 27, 2017	37.79	38.23	37.75	38.06	130,618	+0.22(+0.58%)
Feb 24, 2017	37.66	38.19	37.66	37.84	100,145	-0.30(-0.80%)
Feb 23, 2017	38.19	38.49	37.75	38.14	155,771	+0.09(+0.23%)
Feb 22, 2017	37.92	38.27	37.79	38.06	90,547	-0.04(-0.11%)
Feb 21, 2017	38.06	38.23	37.75	38.10	105,144	+0.04(+0.11%)
Feb 17, 2017		38.06	38.06	38.06	0	-0.57(-1.47%)
Feb 16, 2017	38.40	38.88	38.14	38.62	167,298	+0.25(+0.66%)
Feb 15, 2017	38.20	38.46	37.59	38.37	135,207	-0.04(-0.11%)
Feb 14, 2017	38.15	38.41	38.02	38.41	191,126	-0.09(-0.22%)
Feb 13, 2017	38.98	39.06	38.37	38.50	206,805	-0.30(-0.78%)
Feb 10, 2017	38.20	39.71	38.17	38.80	385,617	+1.34(+3.58%)
Feb 09, 2017	36.77	37.46	36.77	37.46	144,542	+0.69(+1.88%)
Feb 08, 2017	37.20	37.20	36.46	36.77	163,652	-0.74(-1.96%)
Feb 07, 2017	37.81	38.11	37.24	37.50	140,553	-0.30(-0.80%)
Feb 06, 2017	37.46	38.63	37.46	37.81	127,856	-0.09(-0.23%)
Feb 03, 2017	37.85	37.89	37.50	37.89	128,243	+0.61(+1.63%)
Feb 02, 2017	37.16	37.63	36.98	37.29	152,939	-0.04(-0.12%)

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.