Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.15	35.15	34.35	34.45	89,460	-0.60(-1.71%)
Apr 27, 2017	35.10	35.65	34.70	35.05	128,569	+0.05(+0.14%)
Apr 26, 2017	33.65	35.20	33.60	35.00	240,871	+1.50(+4.48%)
Apr 25, 2017	33.50	34.75	33.25	33.50	257,637	+0.20(+0.60%)
Apr 24, 2017	33.20	33.45	33.05	33.30	212,062	+0.35(+1.06%)
Apr 21, 2017	33.05	33.35	32.90	32.95	70,548	-0.10(-0.30%)
Apr 20, 2017	33.00	33.50	32.60	33.05	85,725	+0.05(+0.15%)
Apr 19, 2017	33.05	33.27	32.70	33.00	71,080	+0.05(+0.15%)
Apr 18, 2017	32.55	33.15	32.50	32.95	56,109	+0.30(+0.92%)
Apr 17, 2017	32.40	32.80	32.15	32.65	68,847	+0.25(+0.77%)
Apr 13, 2017	32.60	32.75	32.20	32.40	79,808	-0.25(-0.77%)
Apr 12, 2017	32.95	33.00	32.50	32.65	58,131	-0.20(-0.61%)
Apr 11, 2017	32.85	33.10	32.70	32.85	67,118	+0.00(+0.00%)
Apr 10, 2017	32.80	34.50	32.60	32.85	114,784	+0.05(+0.15%)
Apr 07, 2017	33.50	33.70	32.60	32.80	77,477	-0.95(-2.81%)
Apr 06, 2017	33.25	33.75	32.55	33.75	127,357	+0.85(+2.58%)
Apr 05, 2017	33.40	33.70	32.80	32.90	121,866	-0.45(-1.35%)
Apr 04, 2017	32.55	33.45	32.55	33.35	95,689	+0.45(+1.37%)
Apr 03, 2017	33.60	33.75	32.70	32.90	137,321	-0.85(-2.52%)
Mar 31, 2017	33.50	34.05	33.50	33.75	85,553	+0.10(+0.30%)
Mar 30, 2017	33.85	34.00	33.40	33.65	56,226	-0.25(-0.74%)
Mar 29, 2017	33.55	33.95	33.25	33.90	107,998	+0.35(+1.04%)
Mar 28, 2017	33.80	33.80	33.35	33.55	101,253	-0.30(-0.89%)
Mar 27, 2017	33.10	34.15	32.45	33.85	102,650	+0.05(+0.15%)
Mar 24, 2017	34.25	34.55	33.65	33.80	71,530	-0.40(-1.17%)
Mar 23, 2017	33.55	34.55	33.35	34.20	128,137	+0.65(+1.94%)
Mar 22, 2017	33.95	34.15	33.15	33.55	115,826	-0.55(-1.61%)
Mar 21, 2017	35.05	35.40	34.00	34.10	86,314	-0.75(-2.15%)
Mar 20, 2017	36.00	36.65	34.75	34.85	192,445	-0.70(-1.97%)
Mar 17, 2017	34.35	35.60	34.20	35.55	184,339	+1.05(+3.04%)
Mar 16, 2017	34.90	35.15	34.25	34.50	116,109	-0.70(-1.99%)
Mar 15, 2017	34.00	35.20	33.95	35.20	101,683	+1.35(+3.99%)
Mar 14, 2017	33.85	34.00	32.35	33.85	57,297	-0.25(-0.73%)
Mar 13, 2017	34.25	34.25	33.55	34.10	102,910	+0.10(+0.29%)
Mar 10, 2017	32.80	34.10	32.80	34.00	99,910	+1.55(+4.78%)
Mar 09, 2017	33.30	33.70	31.60	32.45	199,771	-1.00(-2.99%)
Mar 08, 2017	33.50	33.55	33.25	33.45	30,410	+0.05(+0.15%)
Mar 07, 2017	33.25	34.30	33.25	33.40	43,478	+0.15(+0.45%)
Mar 06, 2017	34.45	38.55	33.20	33.25	99,865	-0.55(-1.63%)
Mar 03, 2017	33.80	33.95	33.30	33.80	66,640	+0.15(+0.45%)
Mar 02, 2017	33.00	34.00	32.84	33.65	72,894	+0.65(+1.97%)
Mar 01, 2017	32.85	34.35	32.85	33.00	151,018	+0.75(+2.33%)
Feb 28, 2017	31.90	32.40	31.55	32.25	105,925	+0.45(+1.42%)
Feb 27, 2017	31.75	32.00	30.65	31.80	197,424	+0.40(+1.27%)
Feb 24, 2017	30.45	32.50	29.95	31.40	228,205	+1.00(+3.29%)
Feb 23, 2017	29.25	32.08	29.25	30.40	156,336	+2.40(+8.57%)
Feb 22, 2017	28.00	28.15	27.70	28.00	24,878	-0.25(-0.88%)
Feb 21, 2017	28.35	28.45	28.10	28.25	17,402	+0.00(+0.00%)
Feb 17, 2017		28.25	28.25	28.25	0	-0.15(-0.53%)
Feb 16, 2017	28.50	28.50	28.18	28.40	33,361	+0.00(+0.00%)
Feb 15, 2017	28.00	28.45	27.85	28.40	15,922	+0.25(+0.89%)
Feb 14, 2017	28.20	28.25	27.90	28.15	36,641	+0.00(+0.00%)
Feb 13, 2017	28.30	28.30	28.00	28.15	29,576	+0.10(+0.36%)
Feb 10, 2017	27.80	28.15	27.74	28.05	17,812	+0.40(+1.45%)
Feb 09, 2017	27.35	27.75	27.15	27.65	31,659	+0.25(+0.91%)
Feb 08, 2017	27.45	27.65	27.05	27.40	33,539	-0.20(-0.72%)
Feb 07, 2017	27.65	27.85	27.45	27.60	24,732	-0.10(-0.36%)
Feb 06, 2017	28.25	28.25	27.60	27.70	29,713	-0.50(-1.77%)
Feb 03, 2017	27.60	28.30	27.35	28.20	188,200	+0.65(+2.36%)
Feb 02, 2017	27.60	27.75	27.20	27.55	33,329	-0.05(-0.18%)

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.