Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.24	35.78	35.24	35.62	50,160	+0.07(+0.19%)
Apr 27, 2017	35.40	35.66	35.34	35.56	8,306	+0.05(+0.14%)
Apr 26, 2017	35.20	35.62	35.19	35.51	49,417	+0.35(+0.99%)
Apr 25, 2017	35.61	35.78	35.14	35.16	41,743	-0.92(-2.55%)
Apr 24, 2017	35.78	36.22	35.78	36.08	67,371	-0.28(-0.76%)
Apr 21, 2017	36.56	36.79	36.36	36.36	11,372	-0.11(-0.29%)
Apr 20, 2017	36.50	36.64	36.21	36.47	62,211	-0.22(-0.60%)
Apr 19, 2017	36.64	36.72	36.51	36.69	14,164	-0.48(-1.29%)
Apr 18, 2017	36.62	37.20	36.60	37.17	9,118	+0.87(+2.40%)
Apr 17, 2017	36.47	36.47	35.96	36.30	46,230	-0.18(-0.48%)
Apr 13, 2017	36.37	36.49	36.06	36.47	16,163	+0.35(+0.97%)
Apr 12, 2017	35.85	36.18	35.66	36.12	24,228	+0.34(+0.96%)
Apr 11, 2017	35.40	35.85	35.35	35.78	40,143	+0.75(+2.13%)
Apr 10, 2017	35.02	35.23	35.02	35.03	11,763	+0.26(+0.76%)
Apr 07, 2017	35.38	35.66	34.74	34.77	32,649	-0.28(-0.80%)
Apr 06, 2017	35.08	35.16	34.73	35.05	17,660	+0.01(+0.03%)
Apr 05, 2017	34.77	35.04	34.60	35.04	11,828	+0.13(+0.38%)
Apr 04, 2017	35.10	35.10	34.90	34.90	52,330	-0.39(-1.12%)
Apr 03, 2017	34.65	35.40	34.65	35.30	21,982	+0.67(+1.93%)
Mar 31, 2017	34.36	34.65	34.36	34.63	7,688	+0.11(+0.31%)
Mar 30, 2017	34.88	34.88	34.46	34.52	31,884	-0.43(-1.23%)
Mar 29, 2017	34.82	35.02	34.80	34.95	12,322	+0.35(+1.00%)
Mar 28, 2017	35.17	35.21	34.56	34.61	15,852	-0.52(-1.49%)
Mar 27, 2017	35.27	35.31	34.97	35.13	57,894	+0.32(+0.90%)
Mar 24, 2017	34.57	34.96	34.57	34.81	49,661	+0.25(+0.74%)
Mar 23, 2017	34.69	34.78	34.44	34.56	14,445	-0.01(-0.04%)
Mar 22, 2017	34.57	34.86	34.45	34.57	30,110	+0.09(+0.26%)
Mar 21, 2017	33.85	34.49	33.85	34.49	54,289	+0.59(+1.73%)
Mar 20, 2017	33.56	33.90	33.49	33.90	16,170	+0.39(+1.16%)
Mar 17, 2017	33.29	33.63	33.27	33.51	18,182	+0.31(+0.94%)
Mar 16, 2017	33.24	33.25	33.02	33.20	21,294	-0.20(-0.60%)
Mar 15, 2017	32.95	33.64	32.89	33.40	24,493	+0.72(+2.21%)
Mar 14, 2017	32.51	32.88	32.51	32.68	63,893	+0.25(+0.76%)
Mar 13, 2017	32.61	32.69	32.43	32.43	22,742	-0.38(-1.14%)
Mar 10, 2017	32.82	32.86	32.46	32.81	36,049	+0.23(+0.69%)
Mar 09, 2017	32.82	32.82	32.56	32.58	54,611	-0.51(-1.55%)
Mar 08, 2017	32.84	33.23	32.75	33.09	71,100	-0.41(-1.21%)
Mar 07, 2017	33.53	33.65	33.41	33.50	38,352	-0.17(-0.49%)
Mar 06, 2017	33.89	33.89	33.55	33.67	81,366	-0.30(-0.87%)
Mar 03, 2017	33.97	34.00	33.58	33.96	390,411	+0.35(+1.03%)
Mar 02, 2017	33.94	33.94	33.62	33.62	6,552	-0.43(-1.25%)
Mar 01, 2017	34.06	34.06	33.80	34.04	25,231	-1.23(-3.49%)
Feb 28, 2017	35.12	35.30	35.06	35.27	10,502	+0.26(+0.74%)
Feb 27, 2017	35.34	35.34	34.93	35.01	14,196	-0.41(-1.15%)
Feb 24, 2017	35.01	35.49	34.97	35.42	79,827	+0.87(+2.51%)
Feb 23, 2017	34.55	34.58	34.52	34.55	4,395	+0.15(+0.44%)
Feb 22, 2017	34.68	34.68	34.08	34.40	7,881	+0.04(+0.11%)
Feb 21, 2017	34.00	34.49	34.00	34.37	6,381	+0.03(+0.09%)
Feb 17, 2017		34.33	34.33	34.33	0	+0.09(+0.27%)
Feb 16, 2017	33.79	34.25	33.79	34.24	7,245	+0.54(+1.59%)
Feb 15, 2017	33.59	33.78	33.53	33.70	9,420	-0.30(-0.89%)
Feb 14, 2017	34.37	34.37	33.56	34.01	22,318	-0.29(-0.85%)
Feb 13, 2017	34.50	34.59	34.06	34.30	9,656	-0.46(-1.34%)
Feb 10, 2017	34.34	34.82	34.31	34.76	17,431	+0.01(+0.02%)
Feb 09, 2017	35.10	35.19	34.63	34.76	33,098	-0.84(-2.36%)
Feb 08, 2017	35.34	35.59	35.24	35.59	8,582	+0.88(+2.54%)
Feb 07, 2017	34.18	34.79	33.95	34.71	36,168	+0.50(+1.45%)
Feb 06, 2017	33.98	34.34	33.85	34.22	11,454	+0.72(+2.15%)
Feb 03, 2017	34.07	34.07	33.45	33.50	22,147	-0.26(-0.77%)
Feb 02, 2017	34.36	34.36	33.76	33.76	107,091	-0.20(-0.60%)

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.