Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.90	33.91	33.46	33.75	3,037,758	+0.28(+0.83%)
Apr 27, 2017	33.21	33.48	33.13	33.47	1,630,200	+0.35(+1.06%)
Apr 26, 2017	33.03	33.26	33.03	33.12	1,332,574	+0.01(+0.04%)
Apr 25, 2017	33.13	33.17	32.96	33.11	2,196,764	+0.36(+1.09%)
Apr 24, 2017	32.90	32.94	32.62	32.75	5,569,507	+1.29(+4.10%)
Apr 21, 2017	31.57	31.59	31.37	31.46	2,404,795	-0.50(-1.56%)
Apr 20, 2017	31.93	32.13	31.82	31.96	2,331,320	+0.34(+1.08%)
Apr 19, 2017	31.68	31.73	31.57	31.62	2,140,553	-0.10(-0.31%)
Apr 18, 2017	31.98	32.02	31.59	31.72	2,366,258	-0.77(-2.37%)
Apr 17, 2017	32.47	32.69	32.45	32.49	1,669,055	-0.09(-0.26%)
Apr 13, 2017	32.29	32.72	32.26	32.57	1,924,787	+0.19(+0.57%)
Apr 12, 2017	32.31	32.46	32.21	32.39	1,025,969	+0.16(+0.49%)
Apr 11, 2017	32.17	32.25	31.94	32.23	1,673,405	+0.42(+1.32%)
Apr 10, 2017	31.99	32.06	31.80	31.81	933,495	-0.16(-0.51%)
Apr 07, 2017	32.05	32.17	31.96	31.97	1,660,074	-0.36(-1.10%)
Apr 06, 2017	32.56	32.58	32.23	32.33	1,670,088	+0.02(+0.07%)
Apr 05, 2017	32.49	32.60	32.24	32.31	2,517,135	-0.15(-0.46%)
Apr 04, 2017	32.29	32.47	32.27	32.46	1,203,180	+0.25(+0.78%)
Apr 03, 2017	32.02	32.25	31.97	32.21	1,096,481	-0.08(-0.24%)
Mar 31, 2017	32.09	32.32	32.01	32.29	1,903,109	+0.29(+0.89%)
Mar 30, 2017	32.13	32.24	31.94	32.00	1,802,790	-0.30(-0.93%)
Mar 29, 2017	32.28	32.44	32.27	32.30	2,254,367	-0.06(-0.18%)
Mar 28, 2017	32.28	32.79	32.24	32.36	3,100,966	-0.02(-0.07%)
Mar 27, 2017	32.34	32.46	32.29	32.38	3,311,001	+0.54(+1.68%)
Mar 24, 2017	31.94	31.98	31.75	31.84	2,967,021	+0.09(+0.27%)
Mar 23, 2017	31.89	32.20	31.71	31.76	1,890,532	-0.11(-0.36%)
Mar 22, 2017	31.94	32.02	31.79	31.87	1,456,206	+0.22(+0.70%)
Mar 21, 2017	32.08	32.16	31.64	31.65	2,488,334	-0.11(-0.34%)
Mar 20, 2017	31.79	31.93	31.65	31.76	2,124,694	+0.15(+0.47%)
Mar 17, 2017	31.52	31.75	31.40	31.61	1,987,298	-0.19(-0.61%)
Mar 16, 2017	31.62	31.81	31.51	31.80	1,406,324	+0.27(+0.86%)
Mar 15, 2017	31.05	31.54	31.05	31.53	1,057,422	+0.40(+1.28%)
Mar 14, 2017	31.14	31.24	31.08	31.13	816,451	-0.15(-0.48%)
Mar 13, 2017	31.27	31.31	31.15	31.28	1,086,976	-0.05(-0.16%)
Mar 10, 2017	31.27	31.35	31.19	31.33	1,627,906	+0.24(+0.76%)
Mar 09, 2017	31.05	31.19	30.97	31.10	1,871,671	+0.22(+0.72%)
Mar 08, 2017	30.93	31.05	30.82	30.87	1,423,530	+0.13(+0.42%)
Mar 07, 2017	30.59	30.87	30.57	30.75	2,408,181	-0.44(-1.40%)
Mar 06, 2017	31.22	31.30	31.07	31.18	1,434,457	-0.39(-1.22%)
Mar 03, 2017	31.46	31.66	31.40	31.57	1,821,580	+0.51(+1.65%)
Mar 02, 2017	30.88	31.14	30.87	31.05	1,634,772	+0.03(+0.09%)
Mar 01, 2017	31.26	31.28	31.01	31.02	2,138,231	+0.25(+0.81%)
Feb 28, 2017	30.68	30.92	30.64	30.77	3,542,411	+0.15(+0.49%)
Feb 27, 2017	30.35	30.65	30.35	30.62	4,028,127	+0.16(+0.51%)
Feb 24, 2017	30.16	30.56	30.15	30.47	2,503,722	+0.14(+0.45%)
Feb 23, 2017	30.47	30.51	30.25	30.33	2,089,632	-0.01(-0.02%)
Feb 22, 2017	30.06	30.40	30.05	30.34	3,246,589	-0.17(-0.56%)
Feb 21, 2017	30.12	30.52	30.03	30.51	4,004,657	-0.29(-0.93%)
Feb 17, 2017		30.80	30.80	30.80	0	-0.27(-0.87%)
Feb 16, 2017	31.11	31.20	30.97	31.07	1,348,923	+0.14(+0.44%)
Feb 15, 2017	30.50	31.00	30.50	30.93	2,294,370	+0.42(+1.38%)
Feb 14, 2017	30.57	30.63	30.35	30.51	1,690,882	+0.16(+0.52%)
Feb 13, 2017	30.47	30.48	30.28	30.35	1,380,507	-0.02(-0.07%)
Feb 10, 2017	30.40	30.55	30.36	30.37	1,625,721	-0.09(-0.30%)
Feb 09, 2017	29.40	30.66	30.15	30.47	3,381,354	+1.06(+3.62%)
Feb 08, 2017	28.98	29.44	28.94	29.40	3,344,029	+0.68(+2.39%)
Feb 07, 2017	28.98	29.07	28.67	28.72	1,569,941	-0.28(-0.96%)
Feb 06, 2017	28.80	29.03	28.80	29.00	1,106,506	+0.01(+0.02%)
Feb 03, 2017	29.03	29.13	28.97	28.99	1,046,559	+0.09(+0.30%)
Feb 02, 2017	28.93	29.05	28.84	28.90	1,481,883	-0.26(-0.91%)

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.