Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.76	30.84	30.43	30.51	266,899	-0.16(-0.53%)
Apr 27, 2017	30.76	30.92	30.55	30.68	235,299	-0.08(-0.26%)
Apr 26, 2017	30.19	30.96	30.07	30.76	338,913	+0.57(+1.89%)
Apr 25, 2017	29.29	31.45	29.29	30.19	748,231	+1.10(+3.78%)
Apr 24, 2017	29.05	29.37	28.97	29.09	211,228	+0.65(+2.29%)
Apr 21, 2017	28.32	28.52	28.22	28.44	167,287	-0.08(-0.29%)
Apr 20, 2017	27.99	28.52	27.99	28.52	178,597	+0.65(+2.34%)
Apr 19, 2017	27.79	28.19	27.75	27.87	142,156	+0.12(+0.44%)
Apr 18, 2017	27.50	27.79	27.30	27.75	161,486	-0.04(-0.15%)
Apr 17, 2017	27.38	27.79	27.30	27.79	140,215	+0.41(+1.49%)
Apr 13, 2017	27.91	28.03	27.34	27.38	173,180	-0.65(-2.32%)
Apr 12, 2017	28.48	28.48	27.95	28.03	141,674	-0.57(-1.99%)
Apr 11, 2017	28.28	28.60	28.19	28.60	185,464	+0.20(+0.72%)
Apr 10, 2017	28.52	28.64	27.99	28.40	122,931	-0.08(-0.29%)
Apr 07, 2017	28.36	28.56	28.28	28.48	177,078	-0.04(-0.14%)
Apr 06, 2017	28.36	28.64	28.15	28.52	146,766	+0.20(+0.72%)
Apr 05, 2017	28.89	29.05	28.24	28.32	217,627	-0.49(-1.70%)
Apr 04, 2017	28.76	28.97	28.64	28.81	151,642	-0.04(-0.14%)
Apr 03, 2017	29.46	29.50	28.64	28.85	214,603	-0.49(-1.66%)
Mar 31, 2017	29.42	29.54	29.13	29.33	260,131	-0.08(-0.28%)
Mar 30, 2017	28.52	29.50	28.52	29.42	201,495	+0.85(+2.99%)
Mar 29, 2017	28.72	28.76	28.48	28.56	188,965	-0.24(-0.85%)
Mar 28, 2017	28.52	29.01	28.52	28.81	216,425	+0.12(+0.43%)
Mar 27, 2017	28.32	28.68	27.95	28.68	319,863	+0.12(+0.43%)
Mar 24, 2017	28.28	28.64	28.11	28.56	283,668	+0.33(+1.15%)
Mar 23, 2017	27.83	28.52	27.81	28.24	271,653	+0.41(+1.46%)
Mar 22, 2017	27.67	27.95	26.77	27.83	491,719	-0.04(-0.15%)
Mar 21, 2017	28.52	28.52	27.79	27.87	509,687	-0.49(-1.72%)
Mar 20, 2017	28.44	28.44	28.16	28.36	158,795	-0.12(-0.43%)
Mar 17, 2017	28.24	28.85	27.91	28.48	751,014	+0.24(+0.86%)
Mar 16, 2017	28.15	28.36	28.03	28.24	192,931	+0.16(+0.58%)
Mar 15, 2017	28.28	28.32	27.95	28.07	130,233	-0.08(-0.29%)
Mar 14, 2017	27.95	28.22	27.75	28.15	146,103	+0.08(+0.29%)
Mar 13, 2017		28.40	27.83	28.07	97,205	+0.12(+0.44%)
Mar 10, 2017	28.36	28.40	27.79	27.95	208,237	-0.24(-0.87%)
Mar 09, 2017	28.36	28.52	28.19	28.19	117,030	-0.12(-0.43%)
Mar 08, 2017	28.76	29.09	28.32	28.32	145,947	-0.33(-1.14%)
Mar 07, 2017	28.72	28.89	28.60	28.64	104,232	-0.16(-0.57%)
Mar 06, 2017	28.76	28.89	28.44	28.81	96,609	-0.20(-0.70%)
Mar 03, 2017	29.01	29.25	28.72	29.01	91,618	+0.08(+0.28%)
Mar 02, 2017	29.62	29.62	28.89	28.93	229,025	-0.65(-2.20%)
Mar 01, 2017	29.25	29.66	29.19	29.58	208,264	+0.81(+2.83%)
Feb 28, 2017	28.93	28.97	28.60	28.76	179,475	-0.20(-0.70%)
Feb 27, 2017	29.01	29.25	28.81	28.97	170,429	-0.04(-0.14%)
Feb 24, 2017	29.13	29.13	28.72	29.01	110,588	-0.16(-0.56%)
Feb 23, 2017	29.05	29.25	28.64	29.17	186,727	+0.16(+0.56%)
Feb 22, 2017	29.01	29.09	28.71	29.01	93,603	+0.00(+0.00%)
Feb 21, 2017	29.09	29.09	28.52	29.01	188,036	-0.08(-0.28%)
Feb 17, 2017		29.09	29.09	29.09	0	+0.24(+0.85%)
Feb 16, 2017	28.93	28.97	28.76	28.85	243,255	+0.00(+0.00%)
Feb 15, 2017	28.97	29.05	28.72	28.85	137,529	-0.08(-0.28%)
Feb 14, 2017	28.68	29.09	28.56	28.93	198,012	+0.21(+0.74%)
Feb 13, 2017	28.72	29.04	28.51	28.72	155,546	+0.12(+0.42%)
Feb 10, 2017	28.63	28.72	28.43	28.59	97,763	+0.04(+0.14%)
Feb 09, 2017	28.15	28.63	28.15	28.55	172,157	+0.36(+1.29%)
Feb 08, 2017	28.55	28.55	28.03	28.19	153,913	-0.36(-1.27%)
Feb 07, 2017	28.80	28.88	28.39	28.55	203,000	-0.24(-0.84%)
Feb 06, 2017	28.92	29.28	28.68	28.80	200,217	-0.24(-0.84%)
Feb 03, 2017	28.80	29.08	28.68	29.04	142,656	+0.53(+1.84%)
Feb 02, 2017	28.55	28.68	28.31	28.51	196,394	-0.12(-0.42%)

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.