Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.61	30.62	29.53	30.20	12,017,555	-0.12(-0.40%)
Apr 27, 2017	30.22	30.82	29.95	30.32	13,486,628	+0.21(+0.69%)
Apr 26, 2017	31.97	32.15	29.93	30.11	48,099,848	-6.09(-16.83%)
Apr 25, 2017	35.70	36.52	35.50	36.20	10,867,739	+0.78(+2.21%)
Apr 24, 2017	35.18	35.61	34.93	35.42	6,396,391	+0.83(+2.40%)
Apr 21, 2017	34.77	34.91	34.32	34.59	4,687,315	-0.21(-0.60%)
Apr 20, 2017	34.32	34.89	33.84	34.80	8,151,719	-0.01(-0.02%)
Apr 19, 2017	34.79	35.26	34.72	34.80	4,125,836	+0.01(+0.04%)
Apr 18, 2017	34.54	34.83	34.28	34.79	4,636,254	+0.04(+0.10%)
Apr 17, 2017	34.66	34.96	34.38	34.75	4,149,665	+0.23(+0.66%)
Apr 13, 2017	34.47	34.99	34.29	34.52	5,289,674	-0.12(-0.35%)
Apr 12, 2017	35.13	35.18	34.19	34.65	5,897,309	-0.54(-1.53%)
Apr 11, 2017	34.76	35.46	34.09	35.18	10,704,948	+1.07(+3.13%)
Apr 10, 2017	33.80	34.60	33.78	34.12	7,519,253	+0.54(+1.60%)
Apr 07, 2017	33.16	33.66	32.74	33.58	5,008,078	+0.43(+1.30%)
Apr 06, 2017	33.15	33.39	32.73	33.15	4,127,478	+0.18(+0.54%)
Apr 05, 2017	33.21	33.83	32.88	32.97	5,120,542	+0.02(+0.07%)
Apr 04, 2017	32.41	33.03	32.31	32.95	3,284,267	+0.48(+1.48%)
Apr 03, 2017	32.70	32.97	32.03	32.47	8,799,531	-0.45(-1.37%)
Mar 31, 2017	33.63	33.71	32.91	32.92	4,726,180	-0.85(-2.53%)
Mar 30, 2017	32.65	33.96	32.54	33.77	8,308,589	+1.04(+3.17%)
Mar 29, 2017	32.36	32.75	31.92	32.73	3,639,054	+0.28(+0.86%)
Mar 28, 2017	32.18	32.57	31.99	32.45	4,769,224	+0.27(+0.82%)
Mar 27, 2017	32.02	32.32	31.74	32.19	4,415,512	-0.24(-0.73%)
Mar 24, 2017	33.28	33.46	32.16	32.42	7,364,538	+0.08(+0.24%)
Mar 23, 2017	32.14	32.59	31.92	32.35	5,106,807	+0.09(+0.27%)
Mar 22, 2017	31.84	32.33	31.32	32.26	6,014,359	+0.36(+1.12%)
Mar 21, 2017	33.02	33.13	31.72	31.90	6,548,018	-1.13(-3.41%)
Mar 20, 2017	33.14	33.53	32.82	33.03	4,800,563	-0.11(-0.35%)
Mar 17, 2017	33.56	33.59	33.06	33.14	9,658,764	-0.25(-0.76%)
Mar 16, 2017	33.44	33.67	33.09	33.40	4,513,664	+0.12(+0.36%)
Mar 15, 2017	33.08	33.37	32.53	33.27	5,738,042	+0.25(+0.77%)
Mar 14, 2017	33.40	33.48	32.53	33.02	4,940,400	-0.62(-1.83%)
Mar 13, 2017	33.48	33.73	33.18	33.64	4,171,396	+0.20(+0.61%)
Mar 10, 2017	33.39	33.44	32.95	33.43	4,988,194	+0.42(+1.29%)
Mar 09, 2017	33.62	33.80	32.23	33.01	8,950,087	-1.01(-2.97%)
Mar 08, 2017	34.10	34.47	33.91	34.02	2,943,144	-0.12(-0.35%)
Mar 07, 2017	34.33	34.43	33.91	34.14	3,232,112	-0.16(-0.47%)
Mar 06, 2017	34.36	34.52	33.94	34.30	4,913,379	-0.32(-0.92%)
Mar 03, 2017	34.66	35.11	34.48	34.62	4,382,664	+0.03(+0.08%)
Mar 02, 2017	35.00	35.21	34.24	34.59	5,841,253	-0.40(-1.13%)
Mar 01, 2017	34.40	35.14	34.19	34.99	6,541,466	+0.91(+2.68%)
Feb 28, 2017	33.52	34.42	33.49	34.07	7,909,713	+0.35(+1.05%)
Feb 27, 2017	33.39	33.81	33.15	33.72	7,666,210	-0.04(-0.13%)
Feb 24, 2017	33.22	33.76	33.03	33.76	4,486,957	+0.25(+0.76%)
Feb 23, 2017	33.59	33.76	33.26	33.51	5,748,410	+0.03(+0.08%)
Feb 22, 2017	33.52	33.59	33.37	33.48	3,758,271	-0.06(-0.17%)
Feb 21, 2017	33.54	33.75	33.26	33.54	4,549,411	+0.20(+0.62%)
Feb 17, 2017		33.33	33.33	33.33	0	-0.30(-0.90%)
Feb 16, 2017	34.15	34.19	33.48	33.64	6,294,702	-0.41(-1.20%)
Feb 15, 2017	33.89	34.31	33.59	34.05	7,077,139	+0.21(+0.63%)
Feb 14, 2017	33.69	34.04	33.49	33.83	5,805,612	+0.04(+0.10%)
Feb 13, 2017	33.15	34.00	32.94	33.80	7,808,226	+0.95(+2.88%)
Feb 10, 2017	32.89	32.95	32.41	32.85	5,173,682	+0.06(+0.19%)
Feb 09, 2017	32.85	32.97	32.35	32.79	4,879,364	+0.40(+1.24%)
Feb 08, 2017	32.21	32.59	31.92	32.38	6,862,909	-0.21(-0.65%)
Feb 07, 2017	32.16	32.85	31.92	32.60	6,996,135	+0.47(+1.45%)
Feb 06, 2017	32.55	32.80	31.88	32.13	6,578,941	-0.60(-1.84%)
Feb 03, 2017	32.04	32.78	32.03	32.73	8,157,517	+0.72(+2.25%)
Feb 02, 2017	31.32	32.33	31.32	32.01	7,703,120	+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.