Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.18	36.27	35.08	35.23	181,592	-0.92(-2.54%)
Apr 27, 2017	36.49	36.65	36.01	36.15	131,480	-0.40(-1.09%)
Apr 26, 2017	35.57	36.82	35.53	36.55	209,521	+0.86(+2.41%)
Apr 25, 2017	36.15	36.60	35.67	35.69	155,607	-0.36(-1.00%)
Apr 24, 2017	35.33	36.25	35.33	36.05	164,910	+1.22(+3.50%)
Apr 21, 2017	35.41	35.53	34.62	34.83	197,912	-0.82(-2.30%)
Apr 20, 2017	35.98	36.54	35.40	35.65	172,023	-0.31(-0.86%)
Apr 19, 2017	35.21	36.23	35.21	35.96	182,139	+0.86(+2.45%)
Apr 18, 2017	35.32	35.78	34.61	35.10	190,929	-0.42(-1.18%)
Apr 17, 2017	34.35	35.60	34.35	35.52	231,103	+1.30(+3.80%)
Apr 13, 2017	34.47	34.68	34.11	34.22	108,388	-0.44(-1.27%)
Apr 12, 2017	34.05	34.79	33.87	34.66	177,811	+0.37(+1.08%)
Apr 11, 2017	33.73	34.32	33.40	34.29	138,514	+0.41(+1.21%)
Apr 10, 2017	33.75	34.14	33.37	33.88	91,855	+0.04(+0.12%)
Apr 07, 2017	33.79	34.25	33.52	33.84	222,500	-0.04(-0.12%)
Apr 06, 2017	33.25	34.12	33.20	33.88	140,981	+0.52(+1.56%)
Apr 05, 2017	33.91	34.43	32.54	33.36	186,397	-0.53(-1.56%)
Apr 04, 2017	33.86	34.21	33.61	33.89	117,852	-0.16(-0.47%)
Apr 03, 2017	34.72	34.81	33.77	34.05	156,416	-0.67(-1.93%)
Mar 31, 2017	34.85	34.89	34.23	34.72	232,278	-0.11(-0.32%)
Mar 30, 2017	34.29	34.92	33.91	34.83	264,926	+0.59(+1.72%)
Mar 29, 2017	33.99	34.38	33.69	34.24	107,199	+0.07(+0.20%)
Mar 28, 2017	34.37	34.37	33.38	34.17	130,081	-0.02(-0.06%)
Mar 27, 2017	33.98	34.29	33.17	34.19	209,396	+0.32(+0.94%)
Mar 24, 2017	34.50	34.73	33.43	33.87	167,461	-0.45(-1.31%)
Mar 23, 2017	33.47	34.58	33.47	34.32	163,339	+0.75(+2.23%)
Mar 22, 2017	33.91	34.17	33.10	33.57	118,738	-0.22(-0.65%)
Mar 21, 2017	34.40	34.63	33.72	33.79	146,013	-0.54(-1.57%)
Mar 20, 2017	35.05	35.17	34.14	34.33	145,584	-0.80(-2.28%)
Mar 17, 2017	35.00	35.35	34.51	35.13	468,507	-0.03(-0.09%)
Mar 16, 2017	34.34	35.24	34.24	35.16	138,662	+0.93(+2.72%)
Mar 15, 2017	33.84	34.47	33.66	34.23	217,219	+0.49(+1.45%)
Mar 14, 2017	34.50	34.57	33.52	33.74	126,564	-0.87(-2.51%)
Mar 13, 2017	34.50	35.04	34.43	34.61	193,624	+0.21(+0.61%)
Mar 10, 2017	33.63	34.58	33.55	34.40	223,104	+0.92(+2.75%)
Mar 09, 2017	32.45	33.91	32.36	33.48	288,008	+1.12(+3.46%)
Mar 08, 2017	32.45	32.55	32.08	32.36	158,719	-0.08(-0.25%)
Mar 07, 2017	32.45	32.78	32.31	32.44	80,440	+0.00(+0.00%)
Mar 06, 2017	32.15	32.80	32.07	32.44	190,134	-0.05(-0.15%)
Mar 03, 2017	32.15	32.53	31.90	32.49	161,163	+0.37(+1.15%)
Mar 02, 2017	32.61	33.24	32.11	32.12	109,907	-0.42(-1.29%)
Mar 01, 2017	32.44	32.97	32.19	32.54	209,625	+0.59(+1.85%)
Feb 28, 2017	33.68	33.92	31.94	31.95	237,141	-2.06(-6.06%)
Feb 27, 2017	33.72	34.18	33.13	34.01	392,853	+0.24(+0.71%)
Feb 24, 2017	32.37	33.79	32.28	33.77	243,400	+1.13(+3.46%)
Feb 23, 2017	33.36	33.45	32.31	32.64	216,297	-0.80(-2.39%)
Feb 22, 2017	33.74	34.03	33.02	33.44	160,277	-0.25(-0.74%)
Feb 21, 2017	33.80	34.82	33.39	33.69	442,597	-0.04(-0.12%)
Feb 17, 2017		33.73	33.73	33.73	0	+0.88(+2.68%)
Feb 16, 2017	32.29	32.91	32.23	32.85	206,020	+0.56(+1.73%)
Feb 15, 2017	31.65	32.45	31.65	32.29	173,620	+0.53(+1.67%)
Feb 14, 2017	31.42	31.90	31.29	31.76	231,751	+0.12(+0.38%)
Feb 13, 2017	31.35	31.83	31.35	31.64	186,655	+0.19(+0.60%)
Feb 10, 2017	30.96	31.48	30.75	31.45	185,599	+0.58(+1.88%)
Feb 09, 2017	30.61	31.24	30.57	30.87	123,749	+0.28(+0.92%)
Feb 08, 2017	29.95	30.70	29.74	30.59	185,533	+0.59(+1.97%)
Feb 07, 2017	29.98	30.48	29.87	30.00	123,544	-0.08(-0.27%)
Feb 06, 2017	30.57	30.93	29.56	30.08	295,642	-0.66(-2.15%)
Feb 03, 2017	33.50	33.50	28.12	30.74	412,476	-1.01(-3.18%)
Feb 02, 2017	32.19	32.19	31.38	31.75	146,562	-0.56(-1.73%)

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.