Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.62	35.84	35.33	35.37	159,649	-0.23(-0.63%)
Apr 27, 2017	36.00	36.00	35.45	35.60	126,968	-0.26(-0.74%)
Apr 26, 2017	35.82	36.46	35.61	35.86	179,116	+0.04(+0.11%)
Apr 25, 2017	35.87	36.37	35.59	35.82	310,774	+0.10(+0.27%)
Apr 24, 2017	35.50	36.10	35.35	35.73	222,057	+1.02(+2.93%)
Apr 21, 2017	35.06	35.26	34.26	34.71	296,867	-0.47(-1.34%)
Apr 20, 2017	34.34	35.29	34.34	35.18	139,328	+1.08(+3.16%)
Apr 19, 2017	34.00	34.55	33.91	34.10	137,267	+0.30(+0.90%)
Apr 18, 2017	33.35	33.97	33.35	33.80	145,758	+0.17(+0.49%)
Apr 17, 2017	33.04	33.67	32.93	33.63	91,525	+0.72(+2.20%)
Apr 13, 2017	33.85	33.98	32.82	32.91	142,254	-1.07(-3.14%)
Apr 12, 2017	35.29	35.62	33.82	33.97	114,438	-1.40(-3.96%)
Apr 11, 2017	34.56	35.40	34.26	35.37	203,188	+0.74(+2.15%)
Apr 10, 2017	34.21	34.90	34.15	34.63	120,004	+0.58(+1.70%)
Apr 07, 2017	33.91	34.24	33.63	34.05	132,618	+0.07(+0.20%)
Apr 06, 2017	33.17	34.19	32.96	33.98	118,669	+0.85(+2.57%)
Apr 05, 2017	33.47	34.26	32.88	33.13	209,485	-0.08(-0.24%)
Apr 04, 2017	32.92	33.42	32.87	33.21	107,025	+0.25(+0.77%)
Apr 03, 2017	34.03	34.09	32.44	32.96	178,730	-1.02(-3.00%)
Mar 31, 2017	33.08	34.14	32.94	33.97	310,872	+0.75(+2.27%)
Mar 30, 2017	32.81	33.99	32.81	33.22	184,212	+0.40(+1.22%)
Mar 29, 2017	32.68	33.20	32.49	32.82	118,435	+0.06(+0.18%)
Mar 28, 2017	32.04	32.92	31.89	32.76	117,417	+0.71(+2.23%)
Mar 27, 2017	31.25	32.15	30.96	32.05	105,680	+0.23(+0.71%)
Mar 24, 2017	32.86	33.02	31.31	31.82	239,031	-0.72(-2.23%)
Mar 23, 2017	31.92	32.96	31.58	32.55	226,984	+0.67(+2.09%)
Mar 22, 2017	31.30	32.18	30.98	31.88	269,740	+0.52(+1.65%)
Mar 21, 2017	32.27	32.59	30.90	31.36	301,812	-0.83(-2.58%)
Mar 20, 2017	32.50	32.54	32.02	32.19	113,158	-0.31(-0.96%)
Mar 17, 2017	32.28	32.55	32.06	32.51	548,868	+0.59(+1.84%)
Mar 16, 2017	32.31	32.98	31.86	31.92	125,922	-0.24(-0.76%)
Mar 15, 2017	31.52	32.40	31.45	32.16	238,180	+0.76(+2.43%)
Mar 14, 2017	31.67	31.88	31.33	31.40	103,064	-0.85(-2.64%)
Mar 13, 2017		32.31	31.32	32.25	184,273	+0.95(+3.03%)
Mar 10, 2017	30.84	31.51	30.69	31.30	218,068	+0.78(+2.57%)
Mar 09, 2017	31.42	31.95	30.40	30.52	244,633	-1.22(-3.85%)
Mar 08, 2017	32.45	32.86	31.67	31.74	222,515	-0.70(-2.17%)
Mar 07, 2017	32.90	33.10	32.41	32.45	170,626	-0.42(-1.28%)
Mar 06, 2017	33.09	33.58	32.73	32.87	179,628	-0.63(-1.87%)
Mar 03, 2017	33.58	33.72	33.16	33.50	122,931	-0.07(-0.20%)
Mar 02, 2017	35.10	35.10	33.50	33.56	160,272	-1.82(-5.15%)
Mar 01, 2017	33.94	35.51	33.94	35.38	296,802	+2.10(+6.32%)
Feb 28, 2017	33.91	34.08	33.05	33.28	239,569	-0.78(-2.30%)
Feb 27, 2017	33.26	34.08	32.93	34.06	194,864	+0.89(+2.69%)
Feb 24, 2017	32.19	33.18	32.19	33.17	153,863	+0.35(+1.07%)
Feb 23, 2017	33.24	33.24	31.95	32.82	412,466	-0.34(-1.03%)
Feb 22, 2017	33.62	33.81	32.95	33.16	213,777	-0.75(-2.22%)
Feb 21, 2017	33.05	33.97	33.05	33.92	110,337	+0.82(+2.48%)
Feb 17, 2017		33.09	33.09	33.09	0	-0.42(-1.26%)
Feb 16, 2017	33.77	34.06	33.29	33.51	362,196	-0.27(-0.81%)
Feb 15, 2017	34.19	34.44	33.68	33.79	225,782	-0.47(-1.37%)
Feb 14, 2017	34.73	34.76	33.73	34.26	303,591	-0.63(-1.80%)
Feb 13, 2017	34.93	35.41	34.73	34.89	152,447	-0.01(-0.03%)
Feb 10, 2017	34.76	35.34	34.59	34.90	272,025	+0.18(+0.51%)
Feb 09, 2017	33.37	34.76	33.37	34.72	356,106	+1.54(+4.63%)
Feb 08, 2017	34.21	35.11	33.02	33.18	424,114	-1.84(-5.25%)
Feb 07, 2017	35.04	35.56	34.74	35.02	400,720	+0.00(+0.00%)
Feb 06, 2017	35.85	35.85	34.87	35.02	135,124	-0.87(-2.43%)
Feb 03, 2017	35.34	35.99	35.14	35.89	132,186	+0.82(+2.34%)
Feb 02, 2017	35.04	35.25	34.45	35.07	177,190	-0.02(-0.06%)

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.