Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.93	28.82	26.98	27.17	614,906	-0.45(-1.63%)
Apr 27, 2017	29.18	29.36	26.82	27.62	985,375	-1.83(-6.21%)
Apr 26, 2017	29.18	30.31	29.18	29.45	421,653	-0.15(-0.51%)
Apr 25, 2017	29.71	29.92	29.26	29.60	491,284	+0.10(+0.34%)
Apr 24, 2017	30.86	31.15	29.18	29.50	804,359	-1.16(-3.78%)
Apr 21, 2017	30.63	32.78	29.70	30.66	1,117,954	-0.02(-0.07%)
Apr 20, 2017	31.35	32.13	30.43	30.68	1,057,578	-0.19(-0.62%)
Apr 19, 2017	33.87	34.24	30.38	30.87	1,641,548	-2.19(-6.62%)
Apr 18, 2017	32.18	33.80	31.79	33.06	739,450	+0.36(+1.10%)
Apr 17, 2017	34.07	34.31	31.89	32.70	596,066	-1.18(-3.48%)
Apr 13, 2017	34.84	34.84	33.15	33.88	1,348,997	-1.05(-3.01%)
Apr 12, 2017	34.02	35.84	33.69	34.93	818,136	+0.68(+1.99%)
Apr 11, 2017	33.66	34.43	33.55	34.25	462,759	+0.41(+1.21%)
Apr 10, 2017	32.51	34.83	32.34	33.84	720,177	+1.55(+4.80%)
Apr 07, 2017	32.80	32.95	31.80	32.29	419,481	-0.63(-1.91%)
Apr 06, 2017	32.94	33.64	32.50	32.92	485,461	+0.21(+0.64%)
Apr 05, 2017	33.35	33.98	32.68	32.71	272,962	-0.10(-0.30%)
Apr 04, 2017	32.70	33.20	32.48	32.81	150,416	+0.00(+0.00%)
Apr 03, 2017	33.44	33.87	32.60	32.81	549,278	-0.55(-1.65%)
Mar 31, 2017	31.15	33.50	30.98	33.36	673,470	+2.24(+7.20%)
Mar 30, 2017	31.98	33.20	30.89	31.12	439,597	+0.10(+0.32%)
Mar 29, 2017	31.35	31.91	30.85	31.02	667,927	-0.54(-1.71%)
Mar 28, 2017	30.56	32.29	30.49	31.56	386,598	+1.00(+3.27%)
Mar 27, 2017	30.47	30.90	29.06	30.56	804,316	-1.14(-3.60%)
Mar 24, 2017	32.12	35.44	31.35	31.70	456,476	-1.53(-4.60%)
Mar 23, 2017	32.37	33.92	32.13	33.23	460,921	+0.66(+2.03%)
Mar 22, 2017	33.17	33.44	32.08	32.57	305,418	-0.62(-1.87%)
Mar 21, 2017	34.56	34.58	32.70	33.19	447,695	-1.37(-3.96%)
Mar 20, 2017	35.97	35.97	34.18	34.56	381,846	-1.60(-4.42%)
Mar 17, 2017	34.46	36.58	34.42	36.16	1,624,083	+1.73(+5.02%)
Mar 16, 2017	33.30	34.58	33.02	34.43	424,823	+1.33(+4.02%)
Mar 15, 2017	30.94	33.16	30.40	33.10	647,717	+2.79(+9.20%)
Mar 14, 2017	30.95	30.98	29.69	30.31	860,182	-1.21(-3.84%)
Mar 13, 2017	31.76	32.04	31.34	31.52	418,683	-0.39(-1.22%)
Mar 10, 2017	31.19	32.61	31.19	31.91	924,879	+0.96(+3.10%)
Mar 09, 2017	31.72	32.50	30.65	30.95	846,648	-1.71(-5.24%)
Mar 08, 2017	35.92	35.97	32.56	32.66	1,234,388	-3.25(-9.05%)
Mar 07, 2017	37.30	38.11	35.71	35.91	625,044	-1.38(-3.70%)
Mar 06, 2017	37.31	37.80	36.63	37.29	552,874	-0.11(-0.29%)
Mar 03, 2017	38.48	38.52	36.74	37.40	515,913	-0.93(-2.43%)
Mar 02, 2017	38.81	39.62	38.28	38.33	234,993	-0.60(-1.54%)
Mar 01, 2017	39.88	40.31	38.83	38.93	317,284	-0.45(-1.14%)
Feb 28, 2017	39.88	40.24	39.25	39.38	361,650	-1.07(-2.65%)
Feb 27, 2017	38.11	40.86	38.11	40.45	925,736	+2.43(+6.39%)
Feb 24, 2017	39.16	39.66	37.55	38.02	392,483	-1.94(-4.85%)
Feb 23, 2017	41.75	41.75	39.79	39.96	617,077	-1.94(-4.63%)
Feb 22, 2017	41.84	42.09	41.56	41.90	366,275	-0.10(-0.24%)
Feb 21, 2017	41.59	42.79	41.56	42.00	499,535	+1.23(+3.02%)
Feb 17, 2017		40.77	40.77	40.77	0	-1.04(-2.49%)
Feb 16, 2017	41.51	42.41	41.51	41.81	297,494	-0.21(-0.50%)
Feb 15, 2017	43.34	43.99	41.81	42.02	298,874	-1.56(-3.58%)
Feb 14, 2017	44.41	44.50	43.31	43.58	278,945	-0.92(-2.07%)
Feb 13, 2017	43.46	44.81	43.01	44.50	924,192	+1.20(+2.77%)
Feb 10, 2017	42.34	43.31	42.34	43.30	583,193	+1.30(+3.10%)
Feb 09, 2017	42.19	42.27	41.72	42.00	559,961	+0.25(+0.60%)
Feb 08, 2017	41.66	41.95	40.91	41.75	408,750	-0.29(-0.69%)
Feb 07, 2017	42.01	42.08	41.39	42.04	416,395	-0.02(-0.05%)
Feb 06, 2017	40.61	42.36	40.61	42.06	586,059	+0.94(+2.29%)
Feb 03, 2017	40.56	41.28	39.91	41.12	147,904	+0.78(+1.93%)
Feb 02, 2017	41.33	41.95	40.13	40.34	178,771	-1.31(-3.15%)

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.