Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.35	34.59	34.17	34.52	976,828	+0.80(+2.37%)
Apr 27, 2017	33.65	33.77	33.46	33.72	717,878	+0.14(+0.42%)
Apr 26, 2017	33.55	33.68	33.45	33.58	865,153	-0.07(-0.21%)
Apr 25, 2017	33.82	33.84	33.60	33.65	892,374	-0.17(-0.50%)
Apr 24, 2017	33.96	33.97	33.67	33.82	1,472,273	+0.14(+0.42%)
Apr 21, 2017	34.03	34.03	33.29	33.68	2,161,036	+0.85(+2.59%)
Apr 20, 2017	32.73	32.87	32.64	32.83	1,241,017	+0.86(+2.69%)
Apr 19, 2017	32.11	32.21	31.93	31.97	918,736	+0.29(+0.92%)
Apr 18, 2017	31.68	31.68	31.51	31.68	550,974	-0.16(-0.50%)
Apr 17, 2017	31.78	31.84	31.70	31.84	515,456	+0.52(+1.66%)
Apr 13, 2017	31.34	31.45	31.32	31.32	540,813	-0.16(-0.51%)
Apr 12, 2017	31.57	31.63	31.36	31.48	618,223	-0.37(-1.16%)
Apr 11, 2017	31.92	31.92	31.71	31.85	930,386	-0.08(-0.25%)
Apr 10, 2017	32.01	32.05	31.82	31.93	530,485	-0.15(-0.47%)
Apr 07, 2017	32.09	32.14	31.98	32.08	523,459	-0.13(-0.40%)
Apr 06, 2017	32.30	32.32	32.17	32.21	518,489	-0.55(-1.68%)
Apr 05, 2017	32.92	33.00	32.74	32.76	714,689	-0.37(-1.12%)
Apr 04, 2017	33.14	33.19	32.99	33.13	591,648	+0.11(+0.33%)
Apr 03, 2017	32.97	33.02	32.79	33.02	831,324	-0.71(-2.10%)
Mar 31, 2017	33.71	33.78	33.59	33.73	647,027	+0.25(+0.75%)
Mar 30, 2017	33.52	33.62	33.46	33.48	819,687	+0.33(+1.00%)
Mar 29, 2017	33.15	33.24	33.04	33.15	944,244	+0.69(+2.13%)
Mar 28, 2017	32.48	32.50	32.31	32.46	343,641	-0.03(-0.09%)
Mar 27, 2017	32.25	32.49	32.15	32.49	504,547	+0.28(+0.87%)
Mar 24, 2017	32.28	32.41	32.19	32.21	527,495	+0.43(+1.35%)
Mar 23, 2017	31.92	31.92	31.66	31.78	621,235	-0.20(-0.63%)
Mar 22, 2017	31.85	32.01	31.79	31.98	435,304	+0.22(+0.69%)
Mar 21, 2017	32.20	32.28	31.75	31.76	681,527	-0.37(-1.15%)
Mar 20, 2017	32.16	32.22	32.02	32.13	338,261	+0.04(+0.12%)
Mar 17, 2017	32.06	32.18	32.04	32.09	418,575	+0.20(+0.63%)
Mar 16, 2017	31.88	32.00	31.83	31.89	592,352	+0.20(+0.63%)
Mar 15, 2017	31.50	31.74	31.29	31.69	631,219	+0.23(+0.73%)
Mar 14, 2017	31.70	31.70	31.40	31.46	431,463	-0.44(-1.38%)
Mar 13, 2017	31.80	31.91	31.80	31.90	642,248	+0.19(+0.60%)
Mar 10, 2017	31.72	31.85	31.52	31.71	1,190,113	+0.89(+2.89%)
Mar 09, 2017	30.85	30.96	30.73	30.82	557,952	+0.08(+0.26%)
Mar 08, 2017	30.88	30.92	30.71	30.74	367,812	-0.11(-0.36%)
Mar 07, 2017	31.01	31.03	30.82	30.85	476,242	-0.33(-1.06%)
Mar 06, 2017	31.32	31.32	31.09	31.18	537,795	-0.38(-1.20%)
Mar 03, 2017	31.56	31.67	31.43	31.56	952,816	+0.15(+0.48%)
Mar 02, 2017	31.40	31.52	31.36	31.41	1,097,771	-0.12(-0.38%)
Mar 01, 2017	31.26	31.55	31.22	31.53	1,103,386	+0.57(+1.84%)
Feb 28, 2017	31.04	31.15	30.89	30.96	826,685	+0.19(+0.62%)
Feb 27, 2017	30.90	30.92	30.70	30.77	686,378	-0.16(-0.52%)
Feb 24, 2017	30.98	30.98	30.84	30.93	535,340	-0.31(-0.99%)
Feb 23, 2017	31.23	31.24	31.06	31.24	958,949	-0.07(-0.22%)
Feb 22, 2017	31.29	31.34	31.20	31.31	668,117	+0.08(+0.26%)
Feb 21, 2017	31.19	31.31	31.12	31.23	727,212	-0.11(-0.35%)
Feb 17, 2017		31.34	31.34	31.34	0	+0.04(+0.13%)
Feb 16, 2017	31.29	31.40	31.24	31.30	654,097	-0.27(-0.86%)
Feb 15, 2017	31.37	31.60	31.37	31.57	628,570	-0.06(-0.19%)
Feb 14, 2017	31.53	31.71	31.46	31.63	549,965	-0.05(-0.16%)
Feb 13, 2017	31.54	31.78	31.54	31.68	664,058	-0.09(-0.28%)
Feb 10, 2017	31.70	31.81	31.64	31.77	518,670	-0.03(-0.09%)
Feb 09, 2017	31.73	31.92	31.71	31.80	490,632	-0.03(-0.09%)
Feb 08, 2017	31.89	32.06	31.79	31.83	606,739	-0.28(-0.87%)
Feb 07, 2017	32.04	32.16	32.03	32.11	595,213	+0.17(+0.53%)
Feb 06, 2017	31.79	31.96	31.75	31.94	624,137	+0.28(+0.88%)
Feb 03, 2017	31.60	31.80	31.55	31.66	1,034,646	-0.28(-0.88%)
Feb 02, 2017	30.51	32.22	30.51	31.94	2,143,460	+1.70(+5.62%)

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.