Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.98	37.98	37.86	37.89	313,644	-0.07(-0.17%)
Apr 27, 2017	37.97	38.03	37.84	37.95	308,783	-0.06(-0.15%)
Apr 26, 2017	37.98	38.11	37.97	38.01	362,731	-0.07(-0.19%)
Apr 25, 2017	37.98	38.14	37.98	38.09	349,470	+0.27(+0.72%)
Apr 24, 2017	37.74	37.84	37.68	37.81	488,817	+1.07(+2.91%)
Apr 21, 2017	36.69	36.75	36.63	36.74	723,628	+0.07(+0.20%)
Apr 20, 2017	36.64	36.75	36.59	36.67	813,130	+0.35(+0.95%)
Apr 19, 2017	36.50	36.53	36.27	36.32	361,331	-0.10(-0.26%)
Apr 18, 2017	36.33	36.43	36.24	36.42	214,255	-0.24(-0.66%)
Apr 17, 2017	36.55	36.66	36.50	36.66	240,922	+0.29(+0.79%)
Apr 13, 2017	36.45	36.50	36.35	36.38	485,917	-0.35(-0.94%)
Apr 12, 2017	36.69	36.74	36.56	36.72	296,407	-0.10(-0.26%)
Apr 11, 2017	36.78	36.82	36.52	36.82	255,508	+0.21(+0.56%)
Apr 10, 2017	36.63	36.68	36.55	36.61	283,871	-0.02(-0.06%)
Apr 07, 2017	36.61	36.73	36.61	36.63	335,792	-0.13(-0.34%)
Apr 06, 2017	36.68	36.80	36.66	36.76	502,152	+0.06(+0.16%)
Apr 05, 2017	36.91	36.99	36.66	36.70	348,520	-0.23(-0.62%)
Apr 04, 2017	36.73	36.93	36.71	36.93	368,287	+0.01(+0.04%)
Apr 03, 2017	36.95	37.02	36.66	36.91	1,181,663	-0.17(-0.46%)
Mar 31, 2017	36.99	37.14	36.93	37.08	775,106	-0.07(-0.18%)
Mar 30, 2017	37.15	37.25	37.11	37.15	328,399	-0.10(-0.28%)
Mar 29, 2017	37.06	37.25	37.02	37.25	288,472	+0.01(+0.04%)
Mar 28, 2017	37.08	37.30	37.08	37.24	1,770,171	+0.16(+0.44%)
Mar 27, 2017	36.85	37.10	36.84	37.08	342,876	+0.10(+0.26%)
Mar 24, 2017	36.99	37.02	36.88	36.98	1,737,039	+0.09(+0.24%)
Mar 23, 2017	36.75	37.01	36.75	36.89	654,888	+0.03(+0.08%)
Mar 22, 2017	36.68	36.88	36.66	36.86	530,426	-0.04(-0.12%)
Mar 21, 2017	37.42	37.42	36.86	36.91	629,419	-0.14(-0.39%)
Mar 20, 2017	37.14	37.20	37.00	37.05	924,860	-0.11(-0.28%)
Mar 17, 2017	37.16	37.26	37.06	37.16	2,464,223	+0.07(+0.18%)
Mar 16, 2017	37.08	37.11	36.98	37.09	513,805	+0.20(+0.54%)
Mar 15, 2017	36.43	36.91	36.38	36.89	1,006,341	+0.59(+1.62%)
Mar 14, 2017	36.35	36.39	36.25	36.30	1,928,925	-0.37(-1.01%)
Mar 13, 2017	36.60	36.71	36.60	36.67	3,720,624	+0.09(+0.24%)
Mar 10, 2017	36.47	36.60	36.41	36.58	568,477	+0.35(+0.98%)
Mar 09, 2017	36.23	36.29	36.12	36.23	2,080,899	+0.16(+0.45%)
Mar 08, 2017	36.27	36.28	36.05	36.07	815,550	-0.13(-0.37%)
Mar 07, 2017	36.16	36.29	36.13	36.20	509,905	-0.13(-0.34%)
Mar 06, 2017	36.33	36.35	36.24	36.32	1,067,480	-0.15(-0.40%)
Mar 03, 2017	36.31	36.49	36.26	36.47	371,416	+0.32(+0.88%)
Mar 02, 2017	36.27	36.33	36.14	36.15	694,396	-0.26(-0.71%)
Mar 01, 2017	36.29	36.52	36.27	36.41	1,006,153	+0.46(+1.27%)
Feb 28, 2017	35.90	36.06	35.90	35.96	1,127,832	+0.00(+0.00%)
Feb 27, 2017	35.86	35.98	35.80	35.96	597,499	-0.01(-0.04%)
Feb 24, 2017	35.79	35.99	35.79	35.97	451,182	-0.30(-0.83%)
Feb 23, 2017	36.33	36.37	36.17	36.27	838,264	+0.04(+0.10%)
Feb 22, 2017	36.02	36.24	36.00	36.24	2,239,512	-0.02(-0.06%)
Feb 21, 2017	36.12	36.26	36.10	36.26	283,101	+0.18(+0.51%)
Feb 17, 2017		36.07	36.07	36.07	0	-0.29(-0.79%)
Feb 16, 2017	36.29	36.36	36.22	36.36	681,590	+0.07(+0.18%)
Feb 15, 2017	36.01	36.29	36.01	36.29	1,775,299	+0.14(+0.39%)
Feb 14, 2017	36.07	36.15	35.91	36.15	639,919	+0.05(+0.14%)
Feb 13, 2017	36.10	36.18	36.06	36.10	669,168	+0.15(+0.41%)
Feb 10, 2017	35.87	35.96	35.83	35.96	714,587	+0.11(+0.31%)
Feb 09, 2017	35.73	35.90	35.73	35.84	826,119	+0.11(+0.31%)
Feb 08, 2017	35.66	35.75	35.55	35.73	2,992,305	+0.01(+0.02%)
Feb 07, 2017	35.73	35.75	35.66	35.73	363,712	-0.10(-0.27%)
Feb 06, 2017	35.79	35.82	35.69	35.82	496,628	-0.31(-0.86%)
Feb 03, 2017	36.04	36.16	35.99	36.13	848,285	+0.16(+0.45%)
Feb 02, 2017	35.96	36.02	35.87	35.97	1,441,931	+0.01(+0.04%)

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.