Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.76	33.90	33.41	33.47	521,507	-0.18(-0.53%)
Apr 27, 2017	33.26	33.67	33.07	33.65	320,282	+0.34(+1.02%)
Apr 26, 2017	32.22	33.51	31.97	33.31	703,591	+1.19(+3.70%)
Apr 25, 2017	31.76	32.23	31.33	32.12	492,048	+0.51(+1.61%)
Apr 24, 2017	31.38	31.74	30.96	31.61	651,136	+0.45(+1.44%)
Apr 21, 2017	31.40	31.57	30.93	31.16	484,074	+0.37(+1.20%)
Apr 20, 2017	31.28	31.74	30.71	30.79	418,223	-0.55(-1.75%)
Apr 19, 2017	31.27	31.51	30.89	31.34	456,318	+0.12(+0.38%)
Apr 18, 2017	31.42	31.56	30.82	31.22	589,869	-0.39(-1.23%)
Apr 17, 2017	31.54	31.71	31.30	31.61	645,693	-0.03(-0.09%)
Apr 13, 2017	31.76	31.87	31.41	31.64	670,359	-0.14(-0.44%)
Apr 12, 2017	31.78	32.00	31.22	31.78	471,265	+0.59(+1.89%)
Apr 11, 2017	31.25	31.44	30.78	31.19	235,270	-0.08(-0.26%)
Apr 10, 2017	30.53	31.48	30.53	31.27	309,387	+0.66(+2.16%)
Apr 07, 2017	31.00	31.10	30.44	30.61	392,301	-0.39(-1.26%)
Apr 06, 2017	30.91	31.40	30.65	31.00	442,483	+0.00(+0.00%)
Apr 05, 2017	30.20	31.15	30.16	31.00	760,208	+0.84(+2.79%)
Apr 04, 2017	29.43	30.16	29.20	30.16	676,652	+0.79(+2.69%)
Apr 03, 2017	28.95	29.62	28.69	29.37	1,355,828	+0.71(+2.48%)
Mar 31, 2017	29.00	29.09	28.59	28.66	651,994	-0.28(-0.97%)
Mar 30, 2017	28.60	29.01	28.49	28.94	289,905	+0.21(+0.73%)
Mar 29, 2017	28.87	29.03	28.65	28.73	329,296	-0.16(-0.55%)
Mar 28, 2017	28.61	28.98	28.31	28.89	338,336	+0.30(+1.05%)
Mar 27, 2017	28.64	28.93	28.52	28.59	224,183	-0.26(-0.90%)
Mar 24, 2017	28.75	29.24	28.68	28.85	451,673	+0.01(+0.03%)
Mar 23, 2017	27.99	29.08	27.98	28.84	373,702	+0.74(+2.63%)
Mar 22, 2017	28.34	28.54	27.96	28.10	520,036	-0.26(-0.92%)
Mar 21, 2017	29.02	29.02	28.30	28.36	834,867	-0.54(-1.87%)
Mar 20, 2017	28.92	29.08	28.54	28.90	399,242	-0.13(-0.45%)
Mar 17, 2017	28.92	29.13	28.80	29.03	896,839	+0.14(+0.48%)
Mar 16, 2017	28.89	29.07	28.68	28.89	536,359	+0.00(+0.00%)
Mar 15, 2017	28.97	29.04	28.81	28.89	320,610	-0.13(-0.45%)
Mar 14, 2017	29.11	29.11	28.72	29.02	317,963	-0.05(-0.17%)
Mar 13, 2017	28.83	29.13	28.65	29.07	387,066	+0.21(+0.73%)
Mar 10, 2017	28.30	28.91	28.30	28.86	311,620	+0.56(+1.98%)
Mar 09, 2017	28.09	28.68	28.02	28.30	419,165	+0.19(+0.68%)
Mar 08, 2017	28.88	28.88	27.92	28.11	912,149	-0.68(-2.36%)
Mar 07, 2017	29.65	29.68	28.66	28.79	395,982	-0.90(-3.03%)
Mar 06, 2017	29.87	30.34	29.66	29.69	351,070	-0.38(-1.26%)
Mar 03, 2017	30.42	30.45	29.97	30.07	523,290	-0.28(-0.92%)
Mar 02, 2017	30.96	30.96	29.69	30.35	729,562	-0.56(-1.81%)
Mar 01, 2017	30.09	31.39	30.09	30.91	696,331	+0.97(+3.24%)
Feb 28, 2017	30.02	30.21	29.86	29.94	650,033	-0.16(-0.53%)
Feb 27, 2017	29.93	30.29	29.92	30.10	609,506	+0.09(+0.30%)
Feb 24, 2017	29.90	30.39	29.79	30.01	474,280	+0.01(+0.03%)
Feb 23, 2017	29.69	30.32	29.69	30.00	594,326	+0.29(+0.98%)
Feb 22, 2017	29.75	29.88	29.22	29.71	244,880	-0.15(-0.50%)
Feb 21, 2017	29.70	30.01	29.49	29.86	230,554	+0.38(+1.29%)
Feb 17, 2017		29.48	29.48	29.48	0	+0.05(+0.17%)
Feb 16, 2017	29.98	30.03	29.31	29.43	565,925	-0.58(-1.93%)
Feb 15, 2017	29.94	30.32	29.52	30.01	1,826,522	+0.39(+1.32%)
Feb 14, 2017	30.29	30.35	29.51	29.62	998,864	-0.68(-2.24%)
Feb 13, 2017	30.46	30.64	29.83	30.30	473,103	-0.05(-0.16%)
Feb 10, 2017	30.73	30.76	30.17	30.35	247,624	-0.25(-0.82%)
Feb 09, 2017	30.01	30.70	29.99	30.60	706,052	+0.59(+1.97%)
Feb 08, 2017	29.73	30.09	29.62	30.01	889,886	+0.43(+1.45%)
Feb 07, 2017	29.18	29.80	29.13	29.58	839,374	+0.28(+0.96%)
Feb 06, 2017	29.00	29.41	28.93	29.30	298,382	-0.01(-0.03%)
Feb 03, 2017	29.35	29.73	28.68	29.31	1,896,422	+0.28(+0.96%)
Feb 02, 2017	29.44	29.44	28.97	29.03	1,477,892	-0.23(-0.79%)

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.