Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.20	32.58	31.79	32.32	2,451,707	-0.58(-1.77%)
Apr 27, 2017	32.89	33.19	32.76	32.90	1,494,710	-0.02(-0.06%)
Apr 26, 2017	32.87	33.37	32.80	32.92	2,269,128	-0.03(-0.08%)
Apr 25, 2017	32.22	33.66	31.88	32.95	3,956,099	+2.37(+7.77%)
Apr 24, 2017	30.45	30.74	30.22	30.57	1,920,775	+0.59(+1.97%)
Apr 21, 2017	29.78	30.11	29.52	29.98	1,296,453	+0.00(+0.00%)
Apr 20, 2017	29.83	30.09	29.47	29.98	1,493,841	+0.31(+1.06%)
Apr 19, 2017	29.63	30.17	29.50	29.67	1,477,649	+0.22(+0.75%)
Apr 18, 2017	29.00	29.49	28.75	29.45	1,070,044	+0.15(+0.50%)
Apr 17, 2017	28.88	29.45	28.57	29.30	3,141,896	+0.60(+2.09%)
Apr 13, 2017	29.20	29.31	28.54	28.70	1,266,515	-0.66(-2.23%)
Apr 12, 2017	30.16	30.29	29.24	29.36	1,459,574	-1.15(-3.76%)
Apr 11, 2017	30.27	30.51	29.86	30.50	1,181,723	+0.18(+0.58%)
Apr 10, 2017	30.08	30.66	30.08	30.33	1,315,436	+0.28(+0.92%)
Apr 07, 2017	29.94	30.41	29.78	30.05	1,319,398	+0.13(+0.43%)
Apr 06, 2017	28.88	30.20	28.77	29.92	2,200,354	+1.19(+4.15%)
Apr 05, 2017	28.65	29.54	28.63	28.73	2,426,717	+0.38(+1.34%)
Apr 04, 2017	28.18	28.39	27.95	28.35	981,223	+0.11(+0.39%)
Apr 03, 2017	29.03	29.22	28.16	28.24	1,355,888	-0.78(-2.67%)
Mar 31, 2017	28.90	29.20	28.78	29.01	1,362,054	+0.01(+0.03%)
Mar 30, 2017	28.44	29.16	28.31	29.00	1,858,394	+0.56(+1.98%)
Mar 29, 2017	27.63	28.62	27.51	28.44	1,683,931	+0.78(+2.81%)
Mar 28, 2017	27.30	27.74	27.30	27.66	3,074,033	+0.34(+1.25%)
Mar 27, 2017	26.90	27.45	26.49	27.32	1,480,478	-0.40(-1.43%)
Mar 24, 2017	27.79	28.01	27.37	27.72	1,354,431	+0.06(+0.23%)
Mar 23, 2017	27.40	27.84	27.24	27.65	990,311	+0.20(+0.74%)
Mar 22, 2017	27.43	27.74	27.18	27.45	1,307,883	-0.14(-0.50%)
Mar 21, 2017	28.75	28.90	27.34	27.59	1,795,120	-0.89(-3.11%)
Mar 20, 2017	28.65	28.83	28.23	28.48	1,347,040	-0.30(-1.06%)
Mar 17, 2017	28.24	29.22	28.22	28.78	2,854,090	+0.72(+2.57%)
Mar 16, 2017	28.79	29.03	28.01	28.06	1,189,899	-0.67(-2.32%)
Mar 15, 2017	28.05	29.13	27.92	28.73	2,470,465	+0.98(+3.53%)
Mar 14, 2017	27.71	27.88	27.08	27.75	1,429,838	-0.16(-0.56%)
Mar 13, 2017	27.92	28.13	27.62	27.90	1,120,233	-0.05(-0.17%)
Mar 10, 2017	27.90	28.14	27.11	27.95	2,141,515	+0.47(+1.71%)
Mar 09, 2017	28.74	28.91	27.03	27.48	2,996,348	-1.29(-4.50%)
Mar 08, 2017	29.24	29.63	28.68	28.77	1,467,256	-0.54(-1.83%)
Mar 07, 2017	29.32	29.66	29.22	29.31	1,110,412	-0.37(-1.24%)
Mar 06, 2017	29.36	29.81	29.26	29.68	1,008,182	-0.07(-0.25%)
Mar 03, 2017	29.30	29.77	29.19	29.75	1,281,325	+0.43(+1.48%)
Mar 02, 2017	29.81	30.05	29.30	29.32	1,517,624	-0.71(-2.36%)
Mar 01, 2017	29.59	30.19	29.34	30.03	2,020,778	+1.24(+4.29%)
Feb 28, 2017	28.59	28.99	28.47	28.79	2,080,826	+0.13(+0.45%)
Feb 27, 2017	28.24	28.78	27.94	28.66	1,786,366	+0.69(+2.47%)
Feb 24, 2017	27.26	28.05	26.71	27.97	1,724,358	+0.41(+1.47%)
Feb 23, 2017	28.76	29.06	27.41	27.57	2,581,113	-1.38(-4.78%)
Feb 22, 2017	30.53	30.69	28.71	28.95	2,604,958	-0.66(-2.24%)
Feb 21, 2017	29.58	29.71	29.35	29.61	1,015,958	+0.12(+0.41%)
Feb 17, 2017		29.49	29.49	29.49	0	+0.00(+0.00%)
Feb 16, 2017	30.05	30.17	29.33	29.49	1,275,539	-0.59(-1.96%)
Feb 15, 2017	29.76	30.17	29.57	30.08	1,059,572	+0.21(+0.71%)
Feb 14, 2017	29.71	30.18	29.35	29.87	1,170,849	-0.01(-0.03%)
Feb 13, 2017	30.30	30.63	29.87	29.88	1,413,812	-0.12(-0.40%)
Feb 10, 2017	29.12	30.05	29.00	30.00	1,920,205	+1.13(+3.93%)
Feb 09, 2017	28.51	29.12	28.49	28.87	823,848	+0.36(+1.26%)
Feb 08, 2017	28.56	28.66	28.05	28.51	1,522,689	-0.14(-0.48%)
Feb 07, 2017	29.39	29.45	28.53	28.65	1,076,893	-0.59(-2.02%)
Feb 06, 2017	29.81	29.94	29.14	29.23	853,083	-0.86(-2.85%)
Feb 03, 2017	29.60	30.19	29.58	30.09	1,200,350	+0.83(+2.83%)
Feb 02, 2017	29.44	29.50	29.05	29.26	1,681,828	-0.31(-1.06%)

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.