Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.09	35.63	35.09	35.48	50,367	+0.07(+0.19%)
Apr 27, 2017	35.25	35.51	35.19	35.41	8,340	+0.05(+0.14%)
Apr 26, 2017	35.06	35.48	35.05	35.36	49,621	+0.35(+0.99%)
Apr 25, 2017	35.46	35.63	34.99	35.02	41,916	-0.92(-2.55%)
Apr 24, 2017	35.63	36.07	35.63	35.93	67,649	-0.28(-0.76%)
Apr 21, 2017	36.41	36.63	36.21	36.21	11,419	-0.11(-0.29%)
Apr 20, 2017	36.35	36.49	36.06	36.32	62,468	-0.22(-0.60%)
Apr 19, 2017	36.49	36.57	36.36	36.54	14,222	-0.48(-1.29%)
Apr 18, 2017	36.47	37.05	36.45	37.01	9,156	+0.87(+2.40%)
Apr 17, 2017	36.32	36.32	35.81	36.15	46,421	-0.18(-0.48%)
Apr 13, 2017	36.22	36.34	35.91	36.32	16,230	+0.35(+0.97%)
Apr 12, 2017	35.70	36.03	35.51	35.97	24,328	+0.34(+0.96%)
Apr 11, 2017	35.26	35.70	35.20	35.63	40,309	+0.74(+2.13%)
Apr 10, 2017	34.87	35.08	34.87	34.89	11,811	+0.26(+0.76%)
Apr 07, 2017	35.23	35.51	34.60	34.62	32,784	-0.28(-0.80%)
Apr 06, 2017	34.93	35.02	34.59	34.90	17,733	+0.01(+0.03%)
Apr 05, 2017	34.63	34.89	34.45	34.89	11,877	+0.13(+0.38%)
Apr 04, 2017	34.95	34.95	34.76	34.76	52,546	-0.39(-1.12%)
Apr 03, 2017	34.51	35.25	34.51	35.15	22,073	+0.66(+1.93%)
Mar 31, 2017	34.22	34.51	34.22	34.49	7,720	+0.11(+0.31%)
Mar 30, 2017	34.74	34.74	34.31	34.38	32,016	-0.43(-1.23%)
Mar 29, 2017	34.68	34.87	34.66	34.81	12,373	+0.35(+1.00%)
Mar 28, 2017	35.02	35.06	34.42	34.46	15,918	-0.52(-1.49%)
Mar 27, 2017	35.12	35.17	34.82	34.98	58,133	+0.31(+0.90%)
Mar 24, 2017	34.43	34.81	34.43	34.67	49,866	+0.25(+0.74%)
Mar 23, 2017	34.55	34.64	34.30	34.42	14,504	-0.01(-0.04%)
Mar 22, 2017	34.43	34.72	34.31	34.43	30,234	+0.17(+0.49%)
Mar 21, 2017	33.63	34.27	33.63	34.26	54,637	+0.58(+1.73%)
Mar 20, 2017	33.34	33.68	33.27	33.68	16,274	+0.39(+1.16%)
Mar 17, 2017	33.08	33.41	33.05	33.30	18,299	+0.31(+0.94%)
Mar 16, 2017	33.03	33.03	32.80	32.99	21,431	-0.20(-0.60%)
Mar 15, 2017	32.74	33.42	32.68	33.19	24,650	+0.72(+2.21%)
Mar 14, 2017	32.30	32.67	32.30	32.47	64,304	+0.24(+0.76%)
Mar 13, 2017	32.40	32.48	32.23	32.23	22,888	-0.37(-1.14%)
Mar 10, 2017	32.61	32.65	32.25	32.60	36,281	+0.22(+0.69%)
Mar 09, 2017	32.61	32.61	32.35	32.37	54,962	-0.51(-1.55%)
Mar 08, 2017	32.63	33.02	32.54	32.88	71,556	-0.40(-1.21%)
Mar 07, 2017	33.31	33.44	33.20	33.29	38,599	-0.16(-0.49%)
Mar 06, 2017	33.68	33.68	33.33	33.45	81,889	-0.29(-0.87%)
Mar 03, 2017	33.75	33.78	33.37	33.74	392,920	+0.34(+1.03%)
Mar 02, 2017	33.73	33.73	33.40	33.40	6,595	-0.42(-1.25%)
Mar 01, 2017	33.84	33.84	33.58	33.82	25,393	-1.22(-3.48%)
Feb 28, 2017	34.89	35.08	34.84	35.05	10,569	+0.26(+0.74%)
Feb 27, 2017	35.11	35.11	34.71	34.79	14,287	-0.40(-1.15%)
Feb 24, 2017	34.78	35.26	34.75	35.19	80,340	+0.86(+2.51%)
Feb 23, 2017	34.32	34.35	34.30	34.33	4,423	+0.15(+0.44%)
Feb 22, 2017	34.46	34.46	33.87	34.18	7,932	+0.04(+0.11%)
Feb 21, 2017	33.78	34.27	33.78	34.15	6,423	+0.03(+0.09%)
Feb 17, 2017		34.11	34.11	34.11	0	+0.09(+0.27%)
Feb 16, 2017	33.58	34.03	33.57	34.02	7,292	+0.53(+1.59%)
Feb 15, 2017	33.38	33.56	33.32	33.49	9,480	-0.30(-0.89%)
Feb 14, 2017	34.15	34.15	33.34	33.79	22,461	-0.29(-0.85%)
Feb 13, 2017	34.28	34.37	33.84	34.08	9,718	-0.46(-1.34%)
Feb 10, 2017	34.12	34.60	34.09	34.54	17,544	+0.01(+0.02%)
Feb 09, 2017	34.87	34.97	34.41	34.53	33,310	-0.83(-2.36%)
Feb 08, 2017	35.11	35.37	35.01	35.37	8,638	+0.87(+2.54%)
Feb 07, 2017	33.96	34.57	33.74	34.49	36,401	+0.49(+1.45%)
Feb 06, 2017	33.77	34.12	33.64	34.00	11,528	+0.72(+2.15%)
Feb 03, 2017	33.86	33.86	33.24	33.28	22,289	-0.26(-0.77%)
Feb 02, 2017	34.14	34.14	33.54	33.54	107,779	-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.