Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.75	32.93	31.33	31.40	659,113	-1.32(-4.05%)
Apr 27, 2017	32.58	33.49	32.37	32.72	563,253	+0.31(+0.97%)
Apr 26, 2017	31.54	32.63	31.33	32.41	760,241	+0.87(+2.76%)
Apr 25, 2017	33.00	33.00	31.36	31.54	1,184,133	-1.25(-3.83%)
Apr 24, 2017	33.03	33.17	32.48	32.79	695,151	+0.17(+0.53%)
Apr 21, 2017	32.62	32.82	32.30	32.62	310,110	-0.10(-0.32%)
Apr 20, 2017	32.44	32.79	32.37	32.72	384,823	+0.42(+1.29%)
Apr 19, 2017	32.72	33.13	32.09	32.30	760,118	-0.56(-1.70%)
Apr 18, 2017	33.14	33.38	32.72	32.86	420,850	-0.35(-1.05%)
Apr 17, 2017	32.79	33.21	32.68	33.21	392,929	+0.52(+1.60%)
Apr 13, 2017	32.20	33.38	32.20	32.68	510,563	+0.45(+1.41%)
Apr 12, 2017	32.41	32.55	32.06	32.23	544,228	-0.35(-1.07%)
Apr 11, 2017	32.55	33.07	31.95	32.58	541,365	-0.70(-2.09%)
Apr 10, 2017	33.35	34.04	33.24	33.28	540,592	-0.07(-0.21%)
Apr 07, 2017	32.58	33.45	32.37	33.35	789,506	+0.77(+2.35%)
Apr 06, 2017	31.60	32.65	31.12	32.58	840,285	+1.01(+3.20%)
Apr 05, 2017	32.27	32.27	31.52	31.57	681,649	-0.52(-1.63%)
Apr 04, 2017	31.99	32.34	31.81	32.09	543,271	+0.03(+0.11%)
Apr 03, 2017	31.88	32.09	31.71	32.06	613,986	+0.21(+0.66%)
Mar 31, 2017	31.64	32.06	31.50	31.85	732,308	+0.10(+0.33%)
Mar 30, 2017	31.64	31.92	31.54	31.74	466,679	+0.07(+0.22%)
Mar 29, 2017	31.29	31.92	31.08	31.67	627,367	+0.42(+1.34%)
Mar 28, 2017	31.01	31.43	30.91	31.26	220,530	+0.14(+0.45%)
Mar 27, 2017	30.91	31.26	30.39	31.12	211,487	-0.07(-0.22%)
Mar 24, 2017	31.26	31.43	31.03	31.19	376,323	+0.00(+0.00%)
Mar 23, 2017	30.80	31.29	30.39	31.19	254,938	+0.38(+1.24%)
Mar 22, 2017	30.59	30.94	30.32	30.80	241,157	+0.14(+0.45%)
Mar 21, 2017	31.05	31.12	30.61	30.66	236,252	-0.21(-0.68%)
Mar 20, 2017	31.08	31.47	30.84	30.87	483,221	-0.28(-0.89%)
Mar 17, 2017	31.01	31.36	30.98	31.15	629,967	-0.03(-0.11%)
Mar 16, 2017	31.22	31.22	30.80	31.19	389,491	+0.07(+0.22%)
Mar 15, 2017	30.80	31.22	30.39	31.12	495,284	+0.49(+1.59%)
Mar 14, 2017	30.28	31.01	29.97	30.63	422,922	+0.21(+0.69%)
Mar 13, 2017	30.00	30.56	29.95	30.42	292,818	+0.42(+1.39%)
Mar 10, 2017	30.39	30.49	29.86	30.00	338,082	-0.14(-0.46%)
Mar 09, 2017	30.25	30.39	29.83	30.14	454,392	-0.07(-0.23%)
Mar 08, 2017	30.70	30.70	30.18	30.21	375,037	-0.45(-1.48%)
Mar 07, 2017	30.63	30.70	30.32	30.66	429,994	-0.03(-0.11%)
Mar 06, 2017	30.59	30.79	30.18	30.70	335,913	-0.14(-0.45%)
Mar 03, 2017	30.56	30.84	30.39	30.84	309,084	+0.12(+0.40%)
Mar 02, 2017	30.89	30.89	30.61	30.72	272,394	-0.31(-1.00%)
Mar 01, 2017	30.85	31.10	30.44	31.03	337,082	+0.45(+1.47%)
Feb 28, 2017	30.89	31.03	30.54	30.58	321,077	-0.38(-1.23%)
Feb 27, 2017	30.47	31.03	30.41	30.96	433,446	+0.48(+1.59%)
Feb 24, 2017	30.79	30.80	30.34	30.47	259,618	-0.48(-1.56%)
Feb 23, 2017	30.89	30.98	30.34	30.96	311,759	+0.28(+0.90%)
Feb 22, 2017	30.72	30.82	30.44	30.68	293,664	-0.17(-0.56%)
Feb 21, 2017	30.58	30.99	30.30	30.85	274,271	+0.35(+1.13%)
Feb 17, 2017		30.51	30.51	30.51	0	+0.38(+1.26%)
Feb 16, 2017	30.47	30.65	30.03	30.13	245,343	-0.35(-1.13%)
Feb 15, 2017	30.27	30.58	29.99	30.47	213,048	+0.03(+0.11%)
Feb 14, 2017	30.37	30.68	30.16	30.44	182,075	-0.10(-0.34%)
Feb 13, 2017	30.96	31.13	30.30	30.54	456,394	-0.38(-1.23%)
Feb 10, 2017	31.27	31.44	30.85	30.92	422,603	-0.28(-0.89%)
Feb 09, 2017	30.16	31.23	30.16	31.20	543,097	+1.11(+3.67%)
Feb 08, 2017	29.64	30.30	29.64	30.09	354,556	+0.38(+1.28%)
Feb 07, 2017	29.71	29.92	29.51	29.71	425,220	-0.03(-0.12%)
Feb 06, 2017	29.99	30.20	29.20	29.75	525,418	-0.35(-1.15%)
Feb 03, 2017	29.37	30.16	29.09	30.09	496,006	+0.66(+2.23%)
Feb 02, 2017	28.71	29.61	28.16	29.44	782,629	+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.