Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.32	39.41	38.72	38.96	1,570,241	-0.28(-0.72%)
Apr 27, 2017	38.95	39.59	38.87	39.24	9,237,254	+0.52(+1.33%)
Apr 26, 2017	37.98	38.89	37.69	38.73	2,035,518	+0.96(+2.55%)
Apr 25, 2017	39.12	39.37	37.60	37.76	2,880,001	-1.04(-2.68%)
Apr 24, 2017	38.74	38.90	38.30	38.80	1,113,534	+0.59(+1.55%)
Apr 21, 2017	38.29	38.45	38.06	38.21	872,328	-0.12(-0.30%)
Apr 20, 2017	37.77	38.40	37.59	38.33	754,883	+0.67(+1.78%)
Apr 19, 2017	37.78	37.83	37.39	37.66	420,081	-0.03(-0.08%)
Apr 18, 2017	37.37	37.78	37.26	37.69	533,317	+0.11(+0.29%)
Apr 17, 2017	37.07	37.59	37.00	37.58	394,747	+0.62(+1.69%)
Apr 13, 2017	37.04	37.32	36.82	36.96	583,252	-0.13(-0.34%)
Apr 12, 2017	37.39	37.39	36.96	37.08	372,579	-0.41(-1.09%)
Apr 11, 2017	37.20	37.57	37.04	37.49	477,926	+0.25(+0.68%)
Apr 10, 2017	37.34	37.34	36.98	37.24	407,503	+0.03(+0.08%)
Apr 07, 2017	37.30	37.52	37.05	37.21	509,357	-0.08(-0.21%)
Apr 06, 2017	37.23	37.32	36.91	37.29	479,898	+0.20(+0.55%)
Apr 05, 2017	37.34	37.56	36.92	37.08	726,364	-0.08(-0.21%)
Apr 04, 2017	36.88	37.27	36.63	37.16	725,509	+0.19(+0.53%)
Apr 03, 2017	37.32	37.61	36.64	36.96	616,414	-0.36(-0.96%)
Mar 31, 2017	37.40	37.72	37.32	37.32	517,873	-0.16(-0.42%)
Mar 30, 2017	37.23	37.50	37.22	37.48	713,277	+0.24(+0.65%)
Mar 29, 2017	36.68	37.41	36.56	37.24	773,226	+0.48(+1.30%)
Mar 28, 2017	36.49	36.92	36.28	36.76	566,075	+0.32(+0.88%)
Mar 27, 2017	36.19	36.60	35.96	36.44	535,398	-0.25(-0.69%)
Mar 24, 2017	36.69	36.91	36.64	36.69	444,322	+0.02(+0.05%)
Mar 23, 2017	36.36	36.91	36.25	36.67	1,036,024	-0.06(-0.16%)
Mar 22, 2017	36.39	36.82	36.37	36.73	674,769	+0.36(+0.99%)
Mar 21, 2017	36.98	37.08	36.24	36.37	1,325,193	-0.51(-1.37%)
Mar 20, 2017	36.92	37.07	36.71	36.88	584,208	-0.05(-0.13%)
Mar 17, 2017	36.74	36.94	36.67	36.93	1,104,760	+0.18(+0.50%)
Mar 16, 2017	36.82	36.93	36.72	36.74	508,989	-0.07(-0.19%)
Mar 15, 2017	36.66	36.90	36.51	36.81	1,372,627	+0.21(+0.59%)
Mar 14, 2017	36.82	36.95	36.55	36.59	585,938	-0.31(-0.84%)
Mar 13, 2017	36.98	37.05	36.74	36.91	601,464	-0.08(-0.21%)
Mar 10, 2017	37.35	37.43	36.82	36.98	1,000,976	-0.08(-0.21%)
Mar 09, 2017	37.12	37.31	36.94	37.06	1,092,642	-0.16(-0.42%)
Mar 08, 2017	37.14	37.42	36.98	37.22	2,252,243	+0.29(+0.79%)
Mar 07, 2017	36.64	37.08	36.64	36.93	957,413	+0.06(+0.16%)
Mar 06, 2017	37.11	37.11	36.62	36.87	1,192,802	-0.11(-0.29%)
Mar 03, 2017	36.76	36.98	36.71	36.97	850,167	+0.18(+0.50%)
Mar 02, 2017	36.87	36.96	36.54	36.79	851,172	-0.22(-0.60%)
Mar 01, 2017	36.56	37.16	36.21	37.01	2,477,413	+0.91(+2.53%)
Feb 28, 2017	35.53	36.16	35.50	36.10	1,493,625	+0.27(+0.76%)
Feb 27, 2017	35.38	35.87	35.12	35.83	1,493,388	+0.47(+1.32%)
Feb 24, 2017	35.48	35.67	35.19	35.36	1,921,851	-0.22(-0.63%)
Feb 23, 2017	35.98	36.03	35.36	35.58	2,048,794	-0.35(-0.98%)
Feb 22, 2017	35.73	36.26	35.73	35.93	1,542,380	-0.18(-0.49%)
Feb 21, 2017	35.89	36.28	35.75	36.11	1,470,109	+0.05(+0.14%)
Feb 17, 2017		36.06	36.06	36.06	0	+0.03(+0.08%)
Feb 16, 2017	35.69	36.79	35.69	36.03	14,645,216	-0.32(-0.88%)
Feb 15, 2017	36.62	36.77	36.08	36.35	1,458,640	-0.08(-0.21%)
Feb 14, 2017	35.91	36.59	35.28	36.43	3,500,699	+3.20(+9.64%)
Feb 13, 2017	33.42	33.61	33.20	33.23	616,766	-0.12(-0.35%)
Feb 10, 2017	33.03	33.39	32.77	33.34	429,756	+0.33(+1.00%)
Feb 09, 2017	32.54	33.20	32.54	33.01	1,044,892	+0.74(+2.29%)
Feb 08, 2017	31.86	32.32	31.84	32.27	334,420	+0.35(+1.10%)
Feb 07, 2017	31.86	32.02	31.63	31.92	613,499	+0.23(+0.74%)
Feb 06, 2017	31.61	31.84	31.41	31.69	410,745	-0.12(-0.37%)
Feb 03, 2017	31.26	31.81	31.26	31.81	465,110	+0.65(+2.09%)
Feb 02, 2017	30.90	31.16	30.77	31.15	487,564	+0.17(+0.53%)

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.