Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.08	34.08	33.50	33.58	4,992,309	-0.52(-1.52%)
Apr 27, 2017	34.01	34.35	33.97	34.10	4,660,547	+0.27(+0.79%)
Apr 26, 2017	34.09	34.12	33.65	33.83	5,220,690	-0.26(-0.76%)
Apr 25, 2017		34.12	33.66	34.09	6,169,643	+0.35(+1.03%)
Apr 24, 2017	33.53	33.81	33.37	33.74	3,621,814	+0.68(+2.04%)
Apr 21, 2017	33.21	33.32	32.82	33.06	6,671,808	-0.53(-1.59%)
Apr 20, 2017	33.54	33.74	33.38	33.60	7,224,124	+0.34(+1.03%)
Apr 19, 2017	33.11	33.51	33.08	33.26	7,379,493	+0.32(+0.98%)
Apr 18, 2017	32.25	33.01	32.23	32.93	5,245,884	+0.49(+1.52%)
Apr 17, 2017	32.23	32.50	32.15	32.44	3,221,378	+0.35(+1.08%)
Apr 13, 2017	31.99	32.38	31.95	32.09	6,127,283	+0.04(+0.12%)
Apr 12, 2017	32.27	32.30	31.86	32.05	7,274,718	-0.23(-0.70%)
Apr 11, 2017	32.45	32.49	31.72	32.28	7,903,376	-0.33(-1.02%)
Apr 10, 2017	32.90	33.04	32.55	32.61	4,295,655	-0.29(-0.88%)
Apr 07, 2017	32.68	32.99	32.55	32.90	5,602,873	+0.24(+0.73%)
Apr 06, 2017	32.39	32.79	32.04	32.66	4,648,354	+0.22(+0.68%)
Apr 05, 2017	32.66	33.08	32.35	32.44	4,379,783	-0.19(-0.59%)
Apr 04, 2017	32.77	33.14	32.54	32.63	4,949,794	+0.11(+0.33%)
Apr 03, 2017	32.85	33.08	32.19	32.52	4,730,998	-0.25(-0.77%)
Mar 31, 2017	32.74	33.02	32.43	32.78	5,341,859	-0.04(-0.14%)
Mar 30, 2017	32.71	33.04	32.65	32.82	2,985,109	+0.09(+0.27%)
Mar 29, 2017	32.49	32.82	32.43	32.73	5,731,803	+0.08(+0.24%)
Mar 28, 2017	32.35	32.89	32.26	32.65	4,572,397	+0.30(+0.93%)
Mar 27, 2017	32.25	32.62	31.93	32.35	4,276,469	-0.15(-0.45%)
Mar 24, 2017	32.69	32.93	32.41	32.50	4,537,312	+0.18(+0.55%)
Mar 23, 2017	32.60	32.60	32.20	32.32	4,021,353	-0.33(-1.02%)
Mar 22, 2017	32.21	32.74	32.14	32.65	5,035,441	+0.52(+1.60%)
Mar 21, 2017	33.15	33.24	32.09	32.14	5,806,178	-0.89(-2.70%)
Mar 20, 2017	33.05	33.22	32.97	33.03	3,220,358	+0.03(+0.09%)
Mar 17, 2017	33.09	33.26	32.94	33.00	7,663,634	+0.07(+0.22%)
Mar 16, 2017	33.21	33.27	32.80	32.93	3,819,563	-0.18(-0.54%)
Mar 15, 2017	32.95	33.16	32.73	33.10	5,058,872	+0.24(+0.72%)
Mar 14, 2017	33.01	33.01	32.74	32.87	4,021,796	-0.23(-0.68%)
Mar 13, 2017	32.91	33.13	32.84	33.10	3,638,578	+0.24(+0.74%)
Mar 10, 2017	32.92	33.05	32.76	32.85	3,446,209	+0.21(+0.64%)
Mar 09, 2017	32.62	32.71	32.44	32.64	3,861,412	-0.02(-0.07%)
Mar 08, 2017	32.93	33.14	32.60	32.66	7,959,476	-0.14(-0.42%)
Mar 07, 2017	32.81	33.09	32.61	32.80	9,943,196	-0.04(-0.11%)
Mar 06, 2017	32.37	32.96	32.26	32.84	8,081,264	+0.28(+0.85%)
Mar 03, 2017	32.48	32.59	32.30	32.56	5,342,966	+0.13(+0.40%)
Mar 02, 2017	32.57	32.80	32.32	32.43	6,944,847	-0.28(-0.86%)
Mar 01, 2017	32.54	32.78	32.09	32.71	12,440,191	+0.50(+1.54%)
Feb 28, 2017	32.40	32.53	32.03	32.22	12,757,416	-0.27(-0.83%)
Feb 27, 2017	32.30	32.50	32.17	32.49	7,516,081	+0.13(+0.41%)
Feb 24, 2017	32.09	32.39	31.91	32.35	6,288,378	+0.05(+0.17%)
Feb 23, 2017	32.45	32.47	32.14	32.30	9,626,561	-0.15(-0.45%)
Feb 22, 2017	32.21	32.49	32.09	32.45	9,731,191	+0.25(+0.77%)
Feb 21, 2017	31.94	32.22	31.87	32.20	8,781,345	+0.36(+1.12%)
Feb 17, 2017		31.84	31.84	31.84	0	-0.01(-0.04%)
Feb 16, 2017	31.79	31.87	31.53	31.86	7,341,817	+0.08(+0.24%)
Feb 15, 2017	31.36	31.85	31.26	31.78	12,756,349	+0.50(+1.58%)
Feb 14, 2017		31.52	31.02	31.29	12,209,983	+0.05(+0.17%)
Feb 13, 2017	31.40	31.62	31.12	31.23	16,959,244	-0.11(-0.34%)
Feb 10, 2017	31.18	31.39	30.83	31.34	39,908,204	-0.01(-0.04%)
Feb 09, 2017	31.87	32.49	31.21	31.35	68,869,688	-1.27(-3.89%)
Feb 08, 2017	33.81	33.81	32.28	32.62	26,716,810	+1.85(+6.00%)
Feb 07, 2017	30.62	30.79	30.51	30.77	5,201,687	+0.20(+0.65%)
Feb 06, 2017	30.57	30.69	30.42	30.57	5,077,092	-0.11(-0.37%)
Feb 03, 2017	30.60	30.82	30.27	30.69	4,184,504	+0.29(+0.95%)
Feb 02, 2017	29.98	30.42	29.81	30.40	3,983,313	+0.16(+0.54%)

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.