Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.47	37.00	36.47	36.78	6,001	-0.38(-1.02%)
Apr 27, 2017	36.93	37.17	36.87	37.16	6,949	+0.33(+0.90%)
Apr 26, 2017	36.64	36.88	36.31	36.83	7,621	+0.14(+0.38%)
Apr 25, 2017	36.71	36.74	36.48	36.69	161,727	-0.74(-1.98%)
Apr 24, 2017	36.60	37.43	36.60	37.43	754,479	+1.05(+2.89%)
Apr 21, 2017	35.55	36.59	35.55	36.38	641,237	+0.58(+1.62%)
Apr 20, 2017	35.53	35.86	35.52	35.80	120,709	+0.45(+1.29%)
Apr 19, 2017	35.29	35.50	35.29	35.34	5,149	+0.34(+0.99%)
Apr 18, 2017	34.53	35.27	34.47	35.00	12,284	+0.29(+0.84%)
Apr 17, 2017	34.50	35.25	33.81	34.71	22,916	+0.72(+2.10%)
Apr 13, 2017	34.39	34.39	33.72	33.99	4,312	+1.00(+3.05%)
Apr 12, 2017	32.67	33.01	32.67	32.99	7,396	+0.58(+1.79%)
Apr 11, 2017	32.49	32.95	32.36	32.41	10,284	+0.26(+0.81%)
Apr 10, 2017	31.91	32.39	31.91	32.15	8,092	+1.38(+4.48%)
Apr 07, 2017	31.57	31.57	30.74	30.77	6,637	-0.62(-1.98%)
Apr 06, 2017	31.50	31.56	31.32	31.39	5,682	-0.45(-1.41%)
Apr 05, 2017	32.13	32.13	31.83	31.84	26,773	+0.08(+0.25%)
Apr 04, 2017	32.28	32.28	31.52	31.76	8,454	-0.74(-2.28%)
Apr 03, 2017	32.65	32.83	32.39	32.50	6,967	-0.37(-1.11%)
Mar 31, 2017	32.86	32.95	32.67	32.87	9,909	+0.34(+1.06%)
Mar 30, 2017	32.64	33.03	32.37	32.52	4,646	-0.47(-1.42%)
Mar 29, 2017	32.99	33.17	32.91	32.99	8,888	+0.22(+0.67%)
Mar 28, 2017	32.96	32.96	32.77	32.77	10,990	-0.47(-1.41%)
Mar 27, 2017	33.69	33.80	33.24	33.24	5,704	+0.21(+0.62%)
Mar 24, 2017	32.92	33.03	32.84	33.03	3,927	-0.48(-1.42%)
Mar 23, 2017	33.27	33.62	33.04	33.51	5,925	+0.74(+2.26%)
Mar 22, 2017	32.74	32.79	32.56	32.77	14,191	-0.54(-1.62%)
Mar 21, 2017	33.13	33.36	33.08	33.31	12,817	+0.44(+1.34%)
Mar 20, 2017	32.99	33.05	32.73	32.87	8,095	+0.33(+1.01%)
Mar 17, 2017	32.35	32.59	32.30	32.54	5,715	-0.01(-0.03%)
Mar 16, 2017	32.62	32.81	32.44	32.55	9,435	+0.26(+0.81%)
Mar 15, 2017	32.34	32.75	32.09	32.29	39,387	-0.02(-0.06%)
Mar 14, 2017	32.05	32.49	32.05	32.31	9,808	-0.19(-0.58%)
Mar 13, 2017	32.35	32.71	32.19	32.50	8,552	+0.33(+1.03%)
Mar 10, 2017	32.16	32.31	32.02	32.17	9,617	-0.04(-0.12%)
Mar 09, 2017	32.28	32.28	31.87	32.21	7,621	+0.47(+1.48%)
Mar 08, 2017	31.84	32.15	31.71	31.74	9,868	-0.05(-0.16%)
Mar 07, 2017	31.73	32.18	31.66	31.79	13,355	-0.14(-0.44%)
Mar 06, 2017	31.89	32.17	31.76	31.93	11,880	-0.12(-0.36%)
Mar 03, 2017	31.94	32.23	31.75	32.05	7,549	+0.12(+0.39%)
Mar 02, 2017	32.05	32.20	31.72	31.92	8,368	-0.51(-1.57%)
Mar 01, 2017	32.34	32.53	32.31	32.43	6,517	-0.35(-1.07%)
Feb 28, 2017	32.63	32.96	32.55	32.78	9,846	+0.33(+1.00%)
Feb 27, 2017	32.50	32.50	32.40	32.45	9,614	-0.33(-1.01%)
Feb 24, 2017	33.05	33.09	32.56	32.78	3,835	+0.01(+0.05%)
Feb 23, 2017	32.53	32.99	32.53	32.77	9,476	+0.18(+0.55%)
Feb 22, 2017	32.50	32.92	32.50	32.59	8,443	+0.22(+0.68%)
Feb 21, 2017	32.30	32.63	32.23	32.37	8,792	-0.22(-0.66%)
Feb 17, 2017		32.59	32.59	32.59	0	+0.23(+0.70%)
Feb 16, 2017	32.15	32.39	32.11	32.36	7,917	+0.83(+2.63%)
Feb 15, 2017	31.64	31.78	31.50	31.53	5,329	-0.36(-1.11%)
Feb 14, 2017	31.86	31.99	31.56	31.89	11,696	-0.04(-0.14%)
Feb 13, 2017	32.03	32.36	31.85	31.93	11,118	+0.32(+1.02%)
Feb 10, 2017	31.17	31.61	31.17	31.61	5,958	+0.12(+0.37%)
Feb 09, 2017	31.50	31.61	31.30	31.49	6,413	+0.01(+0.03%)
Feb 08, 2017	31.49	31.67	31.45	31.48	15,129	+0.65(+2.11%)
Feb 07, 2017	30.55	30.87	30.51	30.83	24,067	+0.56(+1.85%)
Feb 06, 2017	30.34	30.34	30.08	30.27	5,156	-0.05(-0.18%)
Feb 03, 2017	30.38	30.62	30.28	30.32	13,976	+0.25(+0.83%)
Feb 02, 2017	30.24	30.26	30.01	30.07	12,069	-0.14(-0.45%)

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.