Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.43	35.88	35.10	35.32	70,460	+0.10(+0.28%)
Apr 27, 2017	35.89	35.97	34.77	35.22	83,296	-0.67(-1.86%)
Apr 26, 2017	34.34	35.95	34.23	35.89	154,457	+1.25(+3.62%)
Apr 25, 2017	33.76	34.82	33.76	34.63	100,059	+1.28(+3.83%)
Apr 24, 2017	32.94	33.82	32.28	33.36	89,869	+1.26(+3.93%)
Apr 21, 2017	31.22	32.32	30.78	32.10	234,674	+0.82(+2.63%)
Apr 20, 2017	31.18	31.70	31.11	31.27	123,549	+0.37(+1.20%)
Apr 19, 2017	30.82	31.85	30.69	30.90	233,093	+0.00(+0.00%)
Apr 18, 2017	30.63	31.18	30.63	30.90	147,321	-0.06(-0.19%)
Apr 17, 2017	31.04	31.82	30.43	30.96	107,082	+0.06(+0.19%)
Apr 13, 2017	31.33	31.36	30.86	30.90	87,993	-0.50(-1.60%)
Apr 12, 2017	32.15	32.15	31.32	31.40	109,038	-0.96(-2.97%)
Apr 11, 2017	31.13	32.58	30.86	32.36	94,495	+1.26(+4.05%)
Apr 10, 2017	31.55	31.83	30.97	31.10	67,820	-0.48(-1.53%)
Apr 07, 2017	31.06	32.03	30.90	31.59	59,028	+0.38(+1.23%)
Apr 06, 2017	30.99	31.45	30.86	31.20	57,889	+0.25(+0.81%)
Apr 05, 2017	31.72	32.60	30.86	30.95	171,051	-0.48(-1.51%)
Apr 04, 2017	31.11	31.69	31.07	31.43	93,933	+0.30(+0.97%)
Apr 03, 2017	31.90	32.51	30.64	31.13	107,891	-0.71(-2.23%)
Mar 31, 2017	31.44	32.60	31.11	31.84	167,241	+0.59(+1.90%)
Mar 30, 2017	30.94	31.80	30.62	31.24	79,570	+0.38(+1.24%)
Mar 29, 2017	30.71	31.29	30.37	30.86	74,542	-0.02(-0.05%)
Mar 28, 2017	29.89	31.20	28.95	30.88	100,419	+0.79(+2.64%)
Mar 27, 2017	29.41	30.30	29.18	30.08	52,690	+0.01(+0.03%)
Mar 24, 2017	30.03	30.63	29.86	30.07	112,524	+0.19(+0.64%)
Mar 23, 2017	29.04	29.91	28.98	29.88	73,313	+1.04(+3.59%)
Mar 22, 2017	29.06	29.48	28.25	28.85	81,750	-0.20(-0.69%)
Mar 21, 2017	31.41	31.72	28.91	29.05	114,562	-2.76(-8.67%)
Mar 20, 2017	32.38	32.38	31.36	31.80	36,365	-0.46(-1.42%)
Mar 17, 2017	31.64	32.82	31.64	32.26	255,702	+0.53(+1.66%)
Mar 16, 2017	32.29	32.56	31.68	31.74	52,886	-0.39(-1.22%)
Mar 15, 2017	31.43	32.30	31.03	32.13	57,129	+1.09(+3.53%)
Mar 14, 2017	30.36	31.19	30.36	31.03	39,825	+0.07(+0.22%)
Mar 13, 2017	30.65	31.66	30.65	30.97	41,727	+0.38(+1.23%)
Mar 10, 2017	30.60	30.78	30.19	30.59	70,624	+0.39(+1.30%)
Mar 09, 2017	31.46	31.46	30.05	30.20	68,751	-1.28(-4.06%)
Mar 08, 2017	31.81	31.81	31.37	31.48	43,313	-0.18(-0.58%)
Mar 07, 2017	31.79	32.12	31.54	31.66	66,094	-0.17(-0.52%)
Mar 06, 2017	32.27	33.17	31.72	31.83	41,723	-0.88(-2.68%)
Mar 03, 2017	32.60	33.07	32.05	32.70	47,835	+0.28(+0.85%)
Mar 02, 2017	33.20	34.22	32.34	32.43	69,623	-1.58(-4.64%)
Mar 01, 2017	33.13	34.49	33.05	34.01	104,657	+1.39(+4.25%)
Feb 28, 2017	33.36	34.06	32.25	32.62	66,461	-0.77(-2.30%)
Feb 27, 2017	32.91	34.08	32.91	33.39	56,387	+0.47(+1.42%)
Feb 24, 2017	32.36	32.99	31.96	32.92	63,553	+0.26(+0.79%)
Feb 23, 2017	34.14	34.14	31.95	32.66	62,837	-1.41(-4.14%)
Feb 22, 2017	34.98	34.98	33.59	34.08	57,851	-0.91(-2.59%)
Feb 21, 2017	34.88	35.68	34.43	34.98	43,082	+0.24(+0.69%)
Feb 17, 2017		34.74	34.74	34.74	0	+0.13(+0.38%)
Feb 16, 2017	34.52	34.80	34.21	34.61	49,821	+0.01(+0.02%)
Feb 15, 2017	34.38	34.92	34.07	34.60	65,683	-0.08(-0.24%)
Feb 14, 2017	35.87	35.87	34.24	34.68	97,120	-1.27(-3.53%)
Feb 13, 2017	35.31	36.50	35.31	35.95	64,048	+0.98(+2.80%)
Feb 10, 2017	34.95	35.23	34.63	34.97	67,107	+0.35(+1.01%)
Feb 09, 2017	33.76	34.98	33.76	34.62	93,238	+0.91(+2.68%)
Feb 08, 2017	34.05	34.51	33.14	33.72	85,425	-0.48(-1.41%)
Feb 07, 2017	34.26	34.82	34.06	34.20	71,807	+0.01(+0.02%)
Feb 06, 2017	34.06	34.72	33.64	34.19	89,941	-0.13(-0.39%)
Feb 03, 2017	33.43	34.61	32.52	34.33	147,990	-0.53(-1.52%)
Feb 02, 2017	33.94	35.09	33.68	34.86	82,777	+0.91(+2.69%)

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.