Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.76	32.93	31.33	31.40	659,072	-1.32(-4.05%)
Apr 27, 2017	32.58	33.49	32.37	32.72	563,219	+0.31(+0.97%)
Apr 26, 2017	31.54	32.63	31.33	32.41	760,195	+0.87(+2.76%)
Apr 25, 2017	33.00	33.00	31.36	31.54	1,184,061	-1.25(-3.83%)
Apr 24, 2017	33.04	33.17	32.48	32.79	695,108	+0.17(+0.53%)
Apr 21, 2017	32.62	32.83	32.30	32.62	310,091	-0.10(-0.32%)
Apr 20, 2017	32.44	32.79	32.37	32.72	384,800	+0.42(+1.29%)
Apr 19, 2017	32.72	33.13	32.09	32.30	760,071	-0.56(-1.70%)
Apr 18, 2017	33.14	33.38	32.72	32.86	420,824	-0.35(-1.05%)
Apr 17, 2017	32.79	33.21	32.69	33.21	392,905	+0.52(+1.60%)
Apr 13, 2017	32.20	33.38	32.20	32.69	510,532	+0.45(+1.41%)
Apr 12, 2017	32.41	32.55	32.06	32.23	544,195	-0.35(-1.07%)
Apr 11, 2017	32.55	33.07	31.96	32.58	541,332	-0.70(-2.09%)
Apr 10, 2017	33.35	34.04	33.24	33.28	540,559	-0.07(-0.21%)
Apr 07, 2017	32.58	33.45	32.37	33.35	789,458	+0.77(+2.35%)
Apr 06, 2017	31.61	32.65	31.12	32.58	840,234	+1.01(+3.20%)
Apr 05, 2017	32.27	32.27	31.52	31.57	681,608	-0.52(-1.63%)
Apr 04, 2017	31.99	32.34	31.82	32.09	543,238	+0.03(+0.11%)
Apr 03, 2017	31.89	32.09	31.71	32.06	613,949	+0.21(+0.66%)
Mar 31, 2017	31.64	32.06	31.50	31.85	732,263	+0.10(+0.33%)
Mar 30, 2017	31.64	31.92	31.54	31.75	466,651	+0.07(+0.22%)
Mar 29, 2017	31.29	31.92	31.08	31.68	627,328	+0.42(+1.34%)
Mar 28, 2017	31.01	31.43	30.91	31.26	220,516	+0.14(+0.45%)
Mar 27, 2017	30.91	31.26	30.39	31.12	211,474	-0.07(-0.22%)
Mar 24, 2017	31.26	31.43	31.03	31.19	376,300	+0.00(+0.00%)
Mar 23, 2017	30.81	31.29	30.39	31.19	254,922	+0.38(+1.24%)
Mar 22, 2017	30.60	30.94	30.32	30.81	241,142	+0.14(+0.45%)
Mar 21, 2017	31.05	31.12	30.61	30.67	236,238	-0.21(-0.68%)
Mar 20, 2017	31.08	31.47	30.84	30.87	483,191	-0.28(-0.89%)
Mar 17, 2017	31.01	31.36	30.98	31.15	629,928	-0.03(-0.11%)
Mar 16, 2017	31.22	31.22	30.81	31.19	389,467	+0.07(+0.22%)
Mar 15, 2017	30.81	31.22	30.39	31.12	495,254	+0.49(+1.59%)
Mar 14, 2017	30.28	31.01	29.97	30.63	422,896	+0.21(+0.69%)
Mar 13, 2017	30.00	30.56	29.95	30.42	292,800	+0.42(+1.39%)
Mar 10, 2017	30.39	30.49	29.86	30.00	338,062	-0.14(-0.46%)
Mar 09, 2017	30.25	30.39	29.83	30.14	454,364	-0.07(-0.23%)
Mar 08, 2017	30.70	30.70	30.18	30.21	375,014	-0.45(-1.48%)
Mar 07, 2017	30.63	30.70	30.32	30.67	429,968	-0.03(-0.11%)
Mar 06, 2017	30.60	30.79	30.18	30.70	335,892	-0.14(-0.45%)
Mar 03, 2017	30.56	30.84	30.39	30.84	309,065	+0.12(+0.40%)
Mar 02, 2017	30.89	30.89	30.61	30.72	272,378	-0.31(-1.00%)
Mar 01, 2017	30.86	31.10	30.44	31.03	337,061	+0.45(+1.47%)
Feb 28, 2017	30.89	31.03	30.55	30.58	321,057	-0.38(-1.23%)
Feb 27, 2017	30.48	31.03	30.41	30.96	433,419	+0.48(+1.59%)
Feb 24, 2017	30.79	30.80	30.34	30.48	259,602	-0.48(-1.56%)
Feb 23, 2017	30.89	30.98	30.34	30.96	311,740	+0.28(+0.90%)
Feb 22, 2017	30.72	30.82	30.44	30.68	293,646	-0.17(-0.56%)
Feb 21, 2017	30.58	30.99	30.30	30.86	274,254	+0.35(+1.13%)
Feb 17, 2017		30.51	30.51	30.51	0	+0.38(+1.26%)
Feb 16, 2017	30.48	30.65	30.03	30.13	245,328	-0.35(-1.13%)
Feb 15, 2017	30.27	30.58	29.99	30.48	213,035	+0.03(+0.11%)
Feb 14, 2017	30.37	30.68	30.17	30.44	182,064	-0.10(-0.34%)
Feb 13, 2017	30.96	31.13	30.30	30.55	456,366	-0.38(-1.23%)
Feb 10, 2017	31.27	31.44	30.86	30.93	422,577	-0.28(-0.89%)
Feb 09, 2017	30.17	31.24	30.17	31.20	543,064	+1.11(+3.67%)
Feb 08, 2017	29.65	30.30	29.65	30.10	354,534	+0.38(+1.28%)
Feb 07, 2017	29.72	29.92	29.51	29.72	425,194	-0.03(-0.12%)
Feb 06, 2017	29.99	30.20	29.20	29.75	525,386	-0.35(-1.15%)
Feb 03, 2017	29.37	30.17	29.09	30.10	495,976	+0.66(+2.23%)
Feb 02, 2017	28.71	29.61	28.16	29.44	782,581	+0.79(+2.77%)

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.