Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.50	36.95	36.26	36.56	5,058,180	+0.00(+0.00%)
Apr 27, 2017	36.29	37.14	35.91	36.56	8,450,487	+0.12(+0.34%)
Apr 26, 2017	36.37	37.68	35.58	36.43	23,006,000	+3.46(+10.49%)
Apr 25, 2017	32.64	33.00	32.57	32.97	8,049,228	+0.32(+0.98%)
Apr 24, 2017	32.95	33.14	32.54	32.65	6,013,080	+0.06(+0.19%)
Apr 21, 2017	32.85	32.94	32.58	32.59	7,101,123	-0.25(-0.75%)
Apr 20, 2017	32.25	32.99	32.23	32.84	5,892,513	+0.61(+1.88%)
Apr 19, 2017	31.88	32.37	31.79	32.23	4,918,749	+0.64(+2.04%)
Apr 18, 2017	31.71	31.75	31.22	31.59	3,897,846	-0.31(-0.96%)
Apr 17, 2017	31.50	32.07	31.38	31.89	4,701,885	+0.46(+1.46%)
Apr 13, 2017	31.13	31.58	30.97	31.43	3,586,875	+0.18(+0.59%)
Apr 12, 2017	31.25	31.37	31.04	31.25	2,936,883	+0.05(+0.16%)
Apr 11, 2017	31.33	31.46	31.11	31.20	3,909,390	-0.27(-0.87%)
Apr 10, 2017	31.43	31.73	31.30	31.47	4,020,540	-0.01(-0.04%)
Apr 07, 2017	31.19	31.70	31.11	31.49	3,699,573	+0.35(+1.14%)
Apr 06, 2017	30.98	31.14	30.81	31.13	2,630,742	+0.10(+0.33%)
Apr 05, 2017	31.09	31.64	31.00	31.03	5,483,940	-0.00(-0.01%)
Apr 04, 2017	31.38	31.48	30.98	31.03	3,510,555	-0.45(-1.43%)
Apr 03, 2017	31.33	31.55	31.19	31.48	4,151,907	+0.13(+0.40%)
Mar 31, 2017	31.25	31.52	31.07	31.36	3,611,658	+0.07(+0.22%)
Mar 30, 2017	31.49	31.56	31.21	31.29	2,937,687	-0.18(-0.56%)
Mar 29, 2017	31.40	31.63	31.27	31.46	3,955,134	+0.00(+0.00%)
Mar 28, 2017	31.87	32.16	31.19	31.46	6,951,393	-0.49(-1.54%)
Mar 27, 2017	31.82	32.12	31.49	31.96	5,612,019	+0.09(+0.29%)
Mar 24, 2017	31.43	32.01	31.42	31.86	5,829,243	+0.43(+1.37%)
Mar 23, 2017	31.16	31.77	31.07	31.43	5,000,565	+0.28(+0.89%)
Mar 22, 2017	30.97	31.19	30.78	31.16	4,118,544	+0.20(+0.66%)
Mar 21, 2017	31.38	31.64	30.89	30.95	5,030,730	-0.41(-1.30%)
Mar 20, 2017	31.41	31.48	31.24	31.36	4,381,896	-0.11(-0.34%)
Mar 17, 2017	30.92	31.93	30.43	31.47	9,019,365	+0.48(+1.56%)
Mar 16, 2017	31.32	31.45	30.88	30.98	3,831,954	-0.33(-1.06%)
Mar 15, 2017	31.31	31.49	31.21	31.32	5,825,082	+0.03(+0.10%)
Mar 14, 2017	31.07	31.52	31.03	31.29	4,827,963	+0.09(+0.28%)
Mar 13, 2017	30.91	31.32	30.81	31.20	4,714,341	+0.29(+0.93%)
Mar 10, 2017	31.07	31.17	30.65	30.91	8,732,859	-0.11(-0.34%)
Mar 09, 2017	29.81	31.12	29.73	31.02	11,495,433	+1.18(+3.94%)
Mar 08, 2017	30.15	30.50	29.82	29.84	8,718,615	-0.34(-1.12%)
Mar 07, 2017	29.88	30.34	29.88	30.18	8,453,049	+0.20(+0.66%)
Mar 06, 2017	30.57	30.70	29.74	29.98	13,516,536	-0.83(-2.69%)
Mar 03, 2017	30.83	31.12	30.63	30.81	5,934,483	-0.31(-0.99%)
Mar 02, 2017	31.22	31.40	30.77	31.12	8,177,040	-0.19(-0.62%)
Mar 01, 2017	31.52	31.64	30.60	31.31	11,707,227	-0.03(-0.11%)
Feb 28, 2017	31.51	31.53	31.21	31.35	5,326,965	-0.21(-0.65%)
Feb 27, 2017	31.56	31.76	31.26	31.55	4,351,983	-0.03(-0.11%)
Feb 24, 2017	31.56	31.67	31.37	31.59	5,286,504	-0.31(-0.98%)
Feb 23, 2017	33.42	33.49	31.48	31.90	18,692,864	+1.16(+3.78%)
Feb 22, 2017	30.80	30.88	30.63	30.74	6,493,509	-0.15(-0.50%)
Feb 21, 2017	31.16	31.43	30.75	30.89	11,196,435	+0.98(+3.27%)
Feb 17, 2017		29.91	29.91	29.91	0	-0.06(-0.21%)
Feb 16, 2017	30.12	30.19	29.74	29.98	5,172,423	-0.13(-0.42%)
Feb 15, 2017	29.81	30.22	29.77	30.10	5,006,733	+0.27(+0.92%)
Feb 14, 2017	29.93	30.09	29.74	29.83	5,281,905	-0.16(-0.52%)
Feb 13, 2017	30.04	30.17	29.84	29.99	6,414,729	-0.13(-0.42%)
Feb 10, 2017	30.24	30.26	29.96	30.11	6,677,850	-0.16(-0.53%)
Feb 09, 2017	30.28	30.40	30.05	30.27	4,009,866	-0.00(-0.01%)
Feb 08, 2017	30.15	30.37	30.10	30.28	5,351,112	+0.04(+0.13%)
Feb 07, 2017	30.05	30.33	29.96	30.24	7,409,883	+0.28(+0.93%)
Feb 06, 2017	30.19	30.23	29.56	29.96	10,202,244	-0.20(-0.66%)
Feb 03, 2017	30.14	30.47	29.84	30.16	13,786,392	+0.25(+0.82%)
Feb 02, 2017	30.72	30.73	28.85	29.91	26,680,746	-2.76(-8.46%)

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.