Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.81	30.83	29.72	30.40	11,938,186	-0.12(-0.40%)
Apr 27, 2017	30.42	31.02	30.15	30.52	13,397,557	+0.21(+0.69%)
Apr 26, 2017	32.19	32.37	30.13	30.31	47,782,180	-6.13(-16.83%)
Apr 25, 2017	35.94	36.77	35.73	36.44	10,795,964	+0.79(+2.21%)
Apr 24, 2017	35.41	35.84	35.16	35.66	6,354,146	+0.84(+2.40%)
Apr 21, 2017	35.01	35.14	34.55	34.82	4,656,358	-0.21(-0.60%)
Apr 20, 2017	34.54	35.12	34.07	35.03	8,097,882	-0.01(-0.02%)
Apr 19, 2017	35.02	35.49	34.95	35.03	4,098,587	+0.01(+0.04%)
Apr 18, 2017	34.77	35.06	34.51	35.02	4,605,634	+0.04(+0.10%)
Apr 17, 2017	34.89	35.20	34.61	34.98	4,122,259	+0.23(+0.66%)
Apr 13, 2017	34.70	35.22	34.52	34.75	5,254,739	-0.12(-0.35%)
Apr 12, 2017	35.36	35.42	34.42	34.88	5,858,361	-0.54(-1.53%)
Apr 11, 2017	34.99	35.69	34.31	35.42	10,634,248	+1.08(+3.13%)
Apr 10, 2017	34.02	34.83	34.00	34.34	7,469,593	+0.54(+1.60%)
Apr 07, 2017	33.38	33.89	32.96	33.80	4,975,002	+0.43(+1.30%)
Apr 06, 2017	33.37	33.61	32.95	33.37	4,100,218	+0.18(+0.54%)
Apr 05, 2017	33.43	34.05	33.10	33.19	5,086,724	+0.02(+0.07%)
Apr 04, 2017	32.63	33.25	32.52	33.17	3,262,576	+0.48(+1.48%)
Apr 03, 2017	32.92	33.19	32.24	32.68	8,741,415	-0.45(-1.37%)
Mar 31, 2017	33.85	33.94	33.13	33.14	4,694,967	-0.86(-2.53%)
Mar 30, 2017	32.87	34.19	32.76	34.00	8,253,715	+1.05(+3.17%)
Mar 29, 2017	32.57	32.96	32.13	32.95	3,615,021	+0.28(+0.86%)
Mar 28, 2017	32.39	32.78	32.20	32.67	4,737,726	+0.27(+0.82%)
Mar 27, 2017	32.23	32.54	31.95	32.40	4,386,350	-0.24(-0.73%)
Mar 24, 2017	33.51	33.68	32.37	32.64	7,315,899	+0.08(+0.24%)
Mar 23, 2017	32.36	32.81	32.13	32.56	5,073,079	+0.09(+0.27%)
Mar 22, 2017	32.05	32.55	31.53	32.47	5,974,638	+0.36(+1.12%)
Mar 21, 2017	33.24	33.35	31.93	32.11	6,504,772	-1.13(-3.41%)
Mar 20, 2017	33.36	33.75	33.04	33.25	4,768,858	-0.12(-0.35%)
Mar 17, 2017	33.78	33.82	33.28	33.36	9,594,974	-0.26(-0.76%)
Mar 16, 2017	33.67	33.89	33.31	33.62	4,483,854	+0.12(+0.36%)
Mar 15, 2017	33.30	33.59	32.75	33.50	5,700,146	+0.26(+0.77%)
Mar 14, 2017	33.62	33.71	32.75	33.24	4,907,772	-0.62(-1.83%)
Mar 13, 2017	33.70	33.96	33.40	33.86	4,143,846	+0.21(+0.61%)
Mar 10, 2017	33.61	33.66	33.17	33.65	4,955,250	+0.43(+1.29%)
Mar 09, 2017	33.84	34.02	32.44	33.23	8,890,977	-1.02(-2.97%)
Mar 08, 2017	34.32	34.70	34.14	34.24	2,923,706	-0.12(-0.35%)
Mar 07, 2017	34.56	34.66	34.14	34.36	3,210,766	-0.16(-0.47%)
Mar 06, 2017	34.59	34.75	34.17	34.53	4,880,929	-0.32(-0.92%)
Mar 03, 2017	34.89	35.34	34.71	34.85	4,353,719	+0.03(+0.08%)
Mar 02, 2017	35.23	35.44	34.46	34.82	5,802,675	-0.40(-1.13%)
Mar 01, 2017	34.63	35.38	34.41	35.22	6,498,264	+0.92(+2.68%)
Feb 28, 2017	33.74	34.65	33.72	34.30	7,857,474	+0.36(+1.05%)
Feb 27, 2017	33.61	34.03	33.38	33.94	7,615,579	-0.04(-0.13%)
Feb 24, 2017	33.44	33.99	33.25	33.99	4,457,324	+0.26(+0.76%)
Feb 23, 2017	33.81	33.98	33.48	33.73	5,710,446	+0.03(+0.08%)
Feb 22, 2017	33.74	33.82	33.59	33.70	3,733,450	-0.06(-0.17%)
Feb 21, 2017	33.76	33.97	33.49	33.76	4,519,365	+0.21(+0.62%)
Feb 17, 2017		33.55	33.55	33.55	0	-0.31(-0.90%)
Feb 16, 2017	34.38	34.41	33.70	33.86	6,253,130	-0.41(-1.20%)
Feb 15, 2017	34.12	34.54	33.81	34.27	7,030,399	+0.21(+0.63%)
Feb 14, 2017	33.92	34.27	33.72	34.06	5,767,270	+0.04(+0.10%)
Feb 13, 2017	33.38	34.22	33.15	34.02	7,756,657	+0.95(+2.88%)
Feb 10, 2017	33.10	33.17	32.62	33.07	5,139,513	+0.06(+0.19%)
Feb 09, 2017	33.06	33.19	32.56	33.01	4,847,139	+0.41(+1.24%)
Feb 08, 2017	32.42	32.81	32.13	32.60	6,817,584	-0.21(-0.65%)
Feb 07, 2017	32.37	33.07	32.13	32.81	6,949,930	+0.47(+1.45%)
Feb 06, 2017	32.77	33.02	32.09	32.34	6,535,492	-0.60(-1.84%)
Feb 03, 2017	32.25	32.99	32.24	32.95	8,103,642	+0.73(+2.25%)
Feb 02, 2017	31.52	32.54	31.52	32.22	7,652,245	+0.35(+1.09%)

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.