Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.76	42.23	36.09	38.10	6,144,782	+0.34(+0.90%)
Apr 27, 2017	38.36	38.90	37.11	37.76	628,653	-0.49(-1.27%)
Apr 26, 2017	38.46	38.95	38.19	38.25	393,299	-0.22(-0.58%)
Apr 25, 2017	38.19	38.96	37.94	38.47	753,749	+0.65(+1.73%)
Apr 24, 2017	37.68	38.50	37.40	37.82	642,832	+0.54(+1.44%)
Apr 21, 2017	37.23	37.46	36.57	37.28	406,342	+0.12(+0.31%)
Apr 20, 2017	36.60	37.78	36.58	37.16	719,793	+0.37(+1.01%)
Apr 19, 2017	35.95	37.20	35.95	36.79	393,947	+1.16(+3.26%)
Apr 18, 2017	35.95	36.03	34.96	35.63	340,240	-0.47(-1.30%)
Apr 17, 2017	35.49	36.35	35.11	36.10	328,278	+0.56(+1.56%)
Apr 13, 2017	34.57	35.97	34.57	35.55	447,112	+0.90(+2.59%)
Apr 12, 2017		35.09	34.42	34.65	370,532	+0.04(+0.11%)
Apr 11, 2017	35.37	36.32	34.50	34.61	541,862	-0.85(-2.39%)
Apr 10, 2017	36.26	36.70	35.43	35.46	315,236	-0.86(-2.36%)
Apr 07, 2017	35.33	36.42	35.17	36.32	413,274	+0.71(+2.00%)
Apr 06, 2017	34.95	35.72	34.04	35.60	751,963	+0.71(+2.04%)
Apr 05, 2017	36.46	37.06	34.66	34.89	737,667	-1.60(-4.38%)
Apr 04, 2017	37.48	38.16	36.38	36.49	558,928	-0.75(-2.02%)
Apr 03, 2017	38.10	38.63	37.15	37.24	710,282	-0.45(-1.19%)
Mar 31, 2017	38.97	38.97	36.99	37.69	438,355	-0.19(-0.49%)
Mar 30, 2017	38.16	38.95	37.72	37.88	501,717	-0.21(-0.56%)
Mar 29, 2017	37.74	38.84	37.36	38.09	516,170	+0.48(+1.27%)
Mar 28, 2017	38.03	38.45	37.38	37.61	355,793	-0.38(-1.00%)
Mar 27, 2017	36.57	38.45	36.28	37.99	572,294	+0.76(+2.04%)
Mar 24, 2017	36.51	37.65	36.45	37.23	1,015,434	+0.87(+2.39%)
Mar 23, 2017	36.35	37.72	35.59	36.37	868,486	+0.41(+1.14%)
Mar 22, 2017		34.75	34.57	35.96	914,595	+1.21(+3.48%)
Mar 21, 2017	37.42	37.69	34.30	34.75	1,362,384	-2.53(-6.78%)
Mar 20, 2017	37.99	38.49	36.67	37.27	587,495	+0.27(+0.74%)
Mar 17, 2017	36.89	37.83	36.82	37.00	1,824,561	-0.14(-0.37%)
Mar 16, 2017	38.33	38.72	36.81	37.14	842,220	-1.08(-2.83%)
Mar 15, 2017	39.41	39.75	37.95	38.22	1,282,913	-0.85(-2.17%)
Mar 14, 2017	40.58	40.73	38.98	39.07	1,317,211	-1.68(-4.12%)
Mar 13, 2017	39.23	41.01	38.68	40.74	987,351	+0.91(+2.28%)
Mar 10, 2017	39.01	40.89	37.38	39.84	3,284,943	-2.20(-5.24%)
Mar 09, 2017	42.57	44.26	41.67	42.04	1,022,610	-0.50(-1.17%)
Mar 08, 2017	41.32	43.88	41.05	42.54	835,709	+1.40(+3.41%)
Mar 07, 2017	40.43	41.56	40.00	41.13	536,912	+0.07(+0.17%)
Mar 06, 2017	40.71	41.67	39.76	41.07	550,223	+0.16(+0.38%)
Mar 03, 2017		41.42	40.15	40.91	371,334	+0.24(+0.60%)
Mar 02, 2017	41.14	42.14	40.48	40.67	468,916	-0.59(-1.42%)
Mar 01, 2017	41.78	42.59	40.90	41.25	742,879	+0.16(+0.38%)
Feb 28, 2017	42.98	43.88	41.00	41.09	798,297	-1.42(-3.35%)
Feb 27, 2017	39.96	43.20	39.54	42.52	827,440	+2.49(+6.21%)
Feb 24, 2017	40.67	41.56	39.60	40.03	954,300	-2.09(-4.95%)
Feb 23, 2017	41.75	42.31	40.56	42.12	535,317	+0.69(+1.67%)
Feb 22, 2017	42.37	43.23	41.15	41.43	501,221	-1.30(-3.04%)
Feb 21, 2017	44.75	44.85	42.13	42.72	564,345	-1.79(-4.03%)
Feb 17, 2017		44.52	44.52	44.52	0	+0.48(+1.08%)
Feb 16, 2017	46.88	47.06	43.12	44.04	1,345,388	-2.83(-6.03%)
Feb 15, 2017	43.97	47.24	43.44	46.87	1,545,484	+2.97(+6.78%)
Feb 14, 2017	41.25	44.23	41.22	43.89	865,059	+2.14(+5.11%)
Feb 13, 2017	42.50	42.94	41.67	41.76	316,726	-0.75(-1.77%)
Feb 10, 2017	43.10	43.40	42.36	42.51	300,932	-0.31(-0.73%)
Feb 09, 2017	42.00	43.10	41.22	42.82	332,438	+0.79(+1.88%)
Feb 08, 2017	40.54	42.18	39.86	42.03	650,287	+1.21(+2.96%)
Feb 07, 2017	41.83	41.86	40.35	40.82	541,655	-0.83(-1.99%)
Feb 06, 2017	41.91	42.22	40.87	41.65	473,253	-0.73(-1.73%)
Feb 03, 2017	42.63	42.81	41.50	42.38	454,254	+0.11(+0.25%)
Feb 02, 2017	41.89	42.55	41.08	42.27	368,777	+0.21(+0.51%)

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.