Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.82	40.39	38.65	38.91	3,057,672	+3.26(+9.14%)
Apr 27, 2017	36.44	36.58	35.56	35.65	952,651	-0.78(-2.13%)
Apr 26, 2017	36.60	37.00	36.40	36.43	441,109	-0.40(-1.08%)
Apr 25, 2017	36.99	37.05	36.74	36.82	424,333	+0.04(+0.10%)
Apr 24, 2017	37.00	37.16	36.63	36.79	608,476	+0.68(+1.90%)
Apr 21, 2017	36.19	36.84	36.01	36.10	676,585	-0.15(-0.41%)
Apr 20, 2017	35.55	36.40	35.31	36.25	567,378	+0.99(+2.81%)
Apr 19, 2017	35.47	36.14	35.22	35.26	592,546	+0.05(+0.13%)
Apr 18, 2017	35.25	35.47	34.60	35.21	429,763	-0.29(-0.81%)
Apr 17, 2017	35.02	35.52	34.77	35.50	373,928	+0.52(+1.48%)
Apr 13, 2017	35.33	35.74	34.96	34.98	405,524	-0.44(-1.25%)
Apr 12, 2017	36.02	36.18	35.38	35.43	482,337	-0.61(-1.69%)
Apr 11, 2017	35.85	36.11	35.53	36.04	434,180	-0.16(-0.43%)
Apr 10, 2017	36.41	36.82	35.98	36.19	296,194	-0.28(-0.76%)
Apr 07, 2017	36.47	36.76	36.26	36.47	423,412	-0.18(-0.48%)
Apr 06, 2017	36.01	36.68	35.81	36.65	577,287	+0.76(+2.11%)
Apr 05, 2017	36.67	37.02	35.66	35.89	772,952	-0.67(-1.82%)
Apr 04, 2017	36.21	36.70	36.18	36.55	569,431	+0.05(+0.13%)
Apr 03, 2017	37.03	37.17	36.17	36.51	501,985	-0.35(-0.95%)
Mar 31, 2017	36.88	37.25	36.67	36.86	576,810	-0.12(-0.33%)
Mar 30, 2017	36.46	37.04	36.04	36.98	268,982	+0.58(+1.60%)
Mar 29, 2017	36.32	36.47	36.05	36.40	402,264	+0.02(+0.05%)
Mar 28, 2017	35.47	36.68	35.04	36.38	706,088	+0.82(+2.32%)
Mar 27, 2017	35.67	36.19	34.99	35.56	760,595	-0.91(-2.49%)
Mar 24, 2017	36.64	37.27	36.26	36.46	616,871	+0.01(+0.03%)
Mar 23, 2017	36.27	37.05	36.19	36.45	548,187	+0.23(+0.64%)
Mar 22, 2017	36.43	36.88	36.03	36.22	748,029	-0.54(-1.46%)
Mar 21, 2017	38.13	38.22	36.67	36.76	1,188,399	-1.21(-3.19%)
Mar 20, 2017	37.94	38.13	37.03	37.97	1,121,432	+0.67(+1.79%)
Mar 17, 2017	37.55	37.80	37.23	37.30	1,054,005	-0.43(-1.13%)
Mar 16, 2017	36.72	37.89	36.50	37.73	1,477,638	+1.05(+2.88%)
Mar 15, 2017	36.90	37.03	36.46	36.67	1,025,991	-0.13(-0.35%)
Mar 14, 2017	36.12	36.84	36.10	36.80	729,555	+0.27(+0.73%)
Mar 13, 2017	36.43	36.68	36.21	36.54	899,333	+0.26(+0.71%)
Mar 10, 2017	36.00	36.49	36.00	36.28	1,940,618	-0.15(-0.41%)
Mar 09, 2017	36.18	36.87	36.18	36.43	539,729	+0.55(+1.52%)
Mar 08, 2017	35.99	36.55	35.83	35.88	529,739	+0.31(+0.88%)
Mar 07, 2017	36.21	36.21	35.41	35.56	512,565	-0.57(-1.58%)
Mar 06, 2017	36.61	36.61	36.11	36.13	649,910	-0.74(-2.02%)
Mar 03, 2017	36.43	36.97	36.11	36.88	815,987	+0.55(+1.52%)
Mar 02, 2017	37.47	37.47	36.09	36.33	840,430	-1.24(-3.30%)
Mar 01, 2017	36.96	37.88	36.72	37.57	1,839,639	+1.21(+3.34%)
Feb 28, 2017	36.18	36.38	35.68	36.36	1,152,609	-0.01(-0.03%)
Feb 27, 2017	35.90	36.38	35.70	36.36	1,167,255	+0.39(+1.07%)
Feb 24, 2017	35.90	36.20	35.76	35.98	628,590	-0.59(-1.61%)
Feb 23, 2017	37.00	37.06	36.21	36.57	632,507	-0.36(-0.97%)
Feb 22, 2017	37.31	37.58	36.86	36.93	892,410	-0.65(-1.74%)
Feb 21, 2017	37.42	38.00	37.42	37.58	2,528,284	+0.31(+0.84%)
Feb 17, 2017		37.27	37.27	37.27	0	+0.13(+0.35%)
Feb 16, 2017	37.41	37.67	36.96	37.14	937,960	-0.34(-0.91%)
Feb 15, 2017	37.40	37.74	37.09	37.48	3,347,609	+0.06(+0.17%)
Feb 14, 2017	37.27	37.63	36.83	37.41	1,590,981	-0.10(-0.27%)
Feb 13, 2017	37.85	37.85	37.35	37.51	1,729,048	+0.05(+0.12%)
Feb 10, 2017	37.71	38.61	37.46	37.47	2,129,378	+0.49(+1.32%)
Feb 09, 2017	35.90	37.24	35.90	36.98	735,230	+1.08(+3.00%)
Feb 08, 2017	35.90	35.96	35.05	35.90	752,112	-0.31(-0.86%)
Feb 07, 2017	36.83	36.83	36.19	36.22	380,020	-0.37(-1.01%)
Feb 06, 2017	36.53	36.85	36.06	36.59	654,789	-0.25(-0.67%)
Feb 03, 2017	36.70	36.87	36.14	36.83	649,153	+1.08(+3.03%)
Feb 02, 2017	35.90	36.03	35.33	35.75	619,532	-0.50(-1.37%)

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.