Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.72	29.31	28.66	29.25	1,210,536	+0.47(+1.62%)
Apr 27, 2017	29.56	29.93	27.76	28.78	3,985,207	-3.07(-9.64%)
Apr 26, 2017	32.82	32.82	31.79	31.85	1,450,474	-0.96(-2.93%)
Apr 25, 2017	32.41	32.94	32.29	32.82	875,100	+0.56(+1.73%)
Apr 24, 2017	31.98	32.41	31.76	32.26	798,012	+0.87(+2.77%)
Apr 21, 2017	32.13	32.20	31.30	31.39	631,671	-0.87(-2.69%)
Apr 20, 2017	31.92	32.26	31.61	32.26	363,855	+0.50(+1.56%)
Apr 19, 2017	31.17	31.95	31.02	31.76	576,871	+0.74(+2.40%)
Apr 18, 2017	30.61	31.23	30.52	31.02	463,533	+0.34(+1.11%)
Apr 17, 2017	30.65	31.23	30.27	30.68	936,873	+0.06(+0.20%)
Apr 13, 2017	30.92	31.23	30.58	30.61	558,316	-0.34(-1.10%)
Apr 12, 2017	31.17	31.17	30.83	30.96	622,586	-0.16(-0.50%)
Apr 11, 2017	30.68	31.33	30.54	31.11	760,348	+0.40(+1.31%)
Apr 10, 2017	30.46	31.08	30.09	30.71	593,643	+0.25(+0.81%)
Apr 07, 2017	30.46	30.71	30.24	30.46	446,838	-0.12(-0.41%)
Apr 06, 2017	29.84	30.65	29.32	30.58	715,383	+0.78(+2.60%)
Apr 05, 2017	30.15	30.15	29.62	29.81	816,808	-0.22(-0.72%)
Apr 04, 2017	30.09	30.18	29.71	30.02	694,983	-0.19(-0.62%)
Apr 03, 2017	30.74	30.86	29.96	30.21	920,323	-0.53(-1.72%)
Mar 31, 2017	30.61	30.88	30.09	30.74	692,173	+0.12(+0.41%)
Mar 30, 2017	30.96	31.27	30.58	30.61	739,803	-0.28(-0.90%)
Mar 29, 2017	30.37	31.05	30.15	30.89	777,817	+0.40(+1.32%)
Mar 28, 2017	30.74	30.83	30.43	30.49	887,397	-0.31(-1.01%)
Mar 27, 2017	31.33	31.36	30.24	30.80	1,615,826	-1.12(-3.50%)
Mar 24, 2017	31.98	32.29	31.54	31.92	307,455	-0.16(-0.48%)
Mar 23, 2017	31.73	32.23	31.54	32.07	291,506	+0.25(+0.78%)
Mar 22, 2017	32.29	32.33	31.42	31.82	445,558	-0.28(-0.87%)
Mar 21, 2017	33.44	33.56	32.04	32.10	522,279	-1.21(-3.63%)
Mar 20, 2017	33.53	33.78	33.19	33.31	310,474	-0.28(-0.83%)
Mar 17, 2017	33.56	33.67	33.24	33.59	1,008,310	-0.06(-0.18%)
Mar 16, 2017	33.44	33.81	33.19	33.65	358,109	+0.43(+1.31%)
Mar 15, 2017	32.82	33.34	32.57	33.22	328,021	+0.43(+1.32%)
Mar 14, 2017	33.16	33.22	32.72	32.79	363,680	-0.47(-1.40%)
Mar 13, 2017	33.06	33.31	32.94	33.25	293,866	+0.16(+0.47%)
Mar 10, 2017	33.13	33.35	32.88	33.10	256,362	+0.16(+0.47%)
Mar 09, 2017	32.88	33.10	32.66	32.94	250,350	+0.06(+0.19%)
Mar 08, 2017	33.16	33.16	32.75	32.88	194,773	-0.16(-0.47%)
Mar 07, 2017	33.06	33.36	32.82	33.03	272,635	-0.19(-0.56%)
Mar 06, 2017	33.56	33.59	33.03	33.22	522,908	-0.62(-1.83%)
Mar 03, 2017	33.78	33.99	33.59	33.84	402,561	+0.06(+0.18%)
Mar 02, 2017	34.27	34.52	33.59	33.78	395,929	-0.50(-1.45%)
Mar 01, 2017	34.34	34.34	33.87	34.27	575,348	+0.28(+0.82%)
Feb 28, 2017	34.37	34.52	33.90	33.99	768,870	-0.59(-1.70%)
Feb 27, 2017	34.74	34.74	34.21	34.58	558,736	-0.09(-0.27%)
Feb 24, 2017	34.03	34.89	33.81	34.68	374,925	+0.53(+1.54%)
Feb 23, 2017	34.86	35.05	34.07	34.15	698,044	-0.87(-2.48%)
Feb 22, 2017	35.14	35.32	34.71	35.02	462,153	-0.28(-0.79%)
Feb 21, 2017	34.96	35.42	34.80	35.30	510,741	+0.43(+1.25%)
Feb 17, 2017		34.86	34.86	34.86	0	+0.22(+0.63%)
Feb 16, 2017	34.18	34.68	34.07	34.65	521,548	+0.43(+1.27%)
Feb 15, 2017	33.75	34.37	33.68	34.21	368,606	+0.28(+0.82%)
Feb 14, 2017	33.47	34.12	33.34	33.93	477,219	+0.28(+0.83%)
Feb 13, 2017	33.81	34.24	33.53	33.65	527,325	-0.06(-0.18%)
Feb 10, 2017	34.12	34.15	33.50	33.72	634,254	-0.45(-1.32%)
Feb 09, 2017	32.94	34.31	32.94	34.17	987,206	+0.98(+2.94%)
Feb 08, 2017	33.47	33.90	31.30	33.19	2,516,615	-2.39(-6.71%)
Feb 07, 2017	35.76	36.16	35.36	35.58	647,696	+0.03(+0.09%)
Feb 06, 2017	35.27	35.67	34.96	35.55	424,136	+0.19(+0.53%)
Feb 03, 2017	35.24	35.51	34.55	35.36	239,893	+0.43(+1.24%)
Feb 02, 2017	35.05	35.11	34.55	34.93	411,288	-0.25(-0.71%)

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.