Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.29	28.78	28.21	28.32	1,958,029	+0.18(+0.64%)
Apr 27, 2017	28.53	28.84	27.67	28.14	2,112,050	-0.83(-2.87%)
Apr 26, 2017	28.30	29.80	28.20	28.97	2,154,054	+0.13(+0.45%)
Apr 25, 2017	28.61	28.89	27.68	28.84	4,869,519	-0.75(-2.53%)
Apr 24, 2017	29.75	30.15	29.59	29.59	1,594,727	+0.13(+0.44%)
Apr 21, 2017	29.29	29.69	29.03	29.46	1,866,533	+0.37(+1.27%)
Apr 20, 2017	28.94	29.23	28.71	29.09	1,809,504	+0.50(+1.75%)
Apr 19, 2017	29.13	29.25	28.44	28.59	2,015,148	-0.21(-0.73%)
Apr 18, 2017	29.05	29.28	28.33	28.80	2,889,664	-1.00(-3.36%)
Apr 17, 2017	29.65	30.00	29.43	29.80	1,455,389	+0.48(+1.64%)
Apr 13, 2017	29.87	29.91	29.24	29.32	2,000,171	-0.32(-1.08%)
Apr 12, 2017	31.08	31.35	29.41	29.64	3,292,875	-1.85(-5.87%)
Apr 11, 2017	31.99	32.02	31.03	31.49	1,841,556	-0.43(-1.35%)
Apr 10, 2017	31.54	32.10	31.52	31.92	1,479,728	+0.38(+1.20%)
Apr 07, 2017	31.42	32.18	31.32	31.54	1,880,769	-0.44(-1.38%)
Apr 06, 2017	31.70	32.15	31.36	31.98	2,476,408	+0.93(+3.00%)
Apr 05, 2017	31.82	32.04	31.05	31.05	3,155,629	-0.10(-0.32%)
Apr 04, 2017	30.87	31.50	30.63	31.15	3,827,128	+0.47(+1.53%)
Apr 03, 2017	30.20	31.05	29.97	30.68	3,242,873	+1.60(+5.50%)
Mar 31, 2017	29.44	29.49	29.08	29.08	1,785,517	-0.62(-2.09%)
Mar 30, 2017	29.92	29.94	29.17	29.70	1,746,839	+0.16(+0.54%)
Mar 29, 2017	28.76	29.99	28.60	29.54	2,317,790	+0.51(+1.76%)
Mar 28, 2017	29.59	29.82	28.98	29.03	1,699,170	-0.34(-1.16%)
Mar 27, 2017	27.48	29.48	27.25	29.37	2,803,067	+1.12(+3.96%)
Mar 24, 2017	28.01	28.43	28.00	28.25	1,571,575	+0.11(+0.39%)
Mar 23, 2017	28.54	28.54	27.68	28.14	1,743,272	-0.33(-1.16%)
Mar 22, 2017	27.46	28.69	27.40	28.47	3,311,917	+1.17(+4.29%)
Mar 21, 2017	28.73	29.30	27.27	27.30	3,008,668	-1.28(-4.48%)
Mar 20, 2017	28.00	28.68	28.00	28.58	1,218,885	+0.33(+1.17%)
Mar 17, 2017	28.87	29.15	28.25	28.25	8,603,627	-0.59(-2.05%)
Mar 16, 2017	28.94	29.51	28.82	28.84	3,139,317	+0.51(+1.80%)
Mar 15, 2017	27.50	28.64	27.34	28.33	2,301,688	+1.26(+4.65%)
Mar 14, 2017	26.97	27.31	26.65	27.07	1,768,973	-0.45(-1.64%)
Mar 13, 2017	27.19	27.98	27.05	27.52	1,698,393	+0.72(+2.69%)
Mar 10, 2017	26.80	26.95	26.46	26.80	1,792,469	+0.46(+1.75%)
Mar 09, 2017	26.25	26.78	25.94	26.34	1,638,061	-0.20(-0.75%)
Mar 08, 2017	27.01	27.13	26.36	26.54	2,031,861	-0.37(-1.37%)
Mar 07, 2017	26.50	26.99	26.11	26.91	2,317,360	+0.28(+1.05%)
Mar 06, 2017	26.63	26.78	26.07	26.63	2,460,478	-0.67(-2.45%)
Mar 03, 2017	27.49	27.49	26.67	27.30	2,023,739	+0.20(+0.74%)
Mar 02, 2017	27.87	28.09	27.04	27.10	2,613,224	-0.98(-3.49%)
Mar 01, 2017	27.50	28.59	27.30	28.08	3,280,654	+1.53(+5.76%)
Feb 28, 2017	25.99	27.12	25.99	26.55	3,143,886	+0.29(+1.10%)
Feb 27, 2017	27.05	27.09	25.90	26.26	4,152,863	-0.90(-3.31%)
Feb 24, 2017	26.90	27.53	26.75	27.16	2,629,639	-0.13(-0.48%)
Feb 23, 2017	28.41	28.85	27.26	27.29	2,746,349	-1.00(-3.53%)
Feb 22, 2017	28.99	29.02	28.01	28.29	2,698,274	-0.86(-2.95%)
Feb 21, 2017	28.91	29.36	28.32	29.15	3,487,458	+1.17(+4.18%)
Feb 17, 2017		27.98	27.98	27.98	0	+0.20(+0.72%)
Feb 16, 2017	29.32	29.34	27.01	27.78	6,675,383	-1.54(-5.25%)
Feb 15, 2017	32.20	32.20	29.32	29.32	6,726,567	-3.35(-10.25%)
Feb 14, 2017	32.99	33.17	31.98	32.67	2,464,797	-0.65(-1.95%)
Feb 13, 2017	33.25	34.20	33.14	33.32	2,310,688	+0.72(+2.21%)
Feb 10, 2017	31.68	32.62	31.55	32.60	3,058,072	+1.79(+5.81%)
Feb 09, 2017	31.00	31.11	30.48	30.81	1,656,757	-0.13(-0.42%)
Feb 08, 2017	31.53	31.64	30.40	30.94	1,956,947	-0.46(-1.46%)
Feb 07, 2017	31.85	32.35	31.30	31.40	1,680,403	-0.34(-1.07%)
Feb 06, 2017	31.70	31.94	31.32	31.74	1,691,545	+0.18(+0.57%)
Feb 03, 2017	32.48	32.54	31.54	31.56	2,312,307	-1.34(-4.07%)
Feb 02, 2017	33.04	33.84	32.88	32.90	2,363,319	-0.21(-0.63%)

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.