Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.41	33.70	32.78	32.81	89,133	-0.67(-1.99%)
Apr 27, 2017	34.32	34.62	33.36	33.48	83,400	-0.79(-2.30%)
Apr 26, 2017	33.82	34.59	33.82	34.26	93,470	+0.42(+1.26%)
Apr 25, 2017		34.26	33.51	33.84	142,632	+0.49(+1.46%)
Apr 24, 2017	33.04	33.73	32.74	33.35	95,334	+1.09(+3.39%)
Apr 21, 2017	31.75	32.77	31.18	32.26	177,217	+0.43(+1.36%)
Apr 20, 2017	30.25	32.03	30.09	31.83	262,898	+1.34(+4.38%)
Apr 19, 2017	30.37	30.84	30.27	30.49	74,331	+0.13(+0.42%)
Apr 18, 2017	30.20	30.48	29.86	30.37	70,755	-0.02(-0.05%)
Apr 17, 2017	29.79	30.42	29.69	30.38	36,341	+0.64(+2.17%)
Apr 13, 2017	30.33	30.33	29.71	29.74	48,927	-0.69(-2.27%)
Apr 12, 2017	30.68	30.74	30.20	30.43	57,710	-0.39(-1.26%)
Apr 11, 2017	30.38	30.89	30.31	30.81	53,372	+0.31(+1.02%)
Apr 10, 2017	30.88	30.97	30.24	30.50	38,049	-0.16(-0.52%)
Apr 07, 2017	30.52	30.93	30.27	30.66	240,174	+0.02(+0.05%)
Apr 06, 2017	30.35	30.90	30.30	30.65	389,916	+0.03(+0.10%)
Apr 05, 2017	31.30	31.48	30.57	30.62	140,038	-0.43(-1.39%)
Apr 04, 2017	30.93	31.10	30.83	31.05	90,848	+0.05(+0.17%)
Apr 03, 2017	31.11	31.63	30.52	30.99	75,780	-0.10(-0.32%)
Mar 31, 2017	31.30	31.52	31.03	31.09	99,237	-0.24(-0.75%)
Mar 30, 2017	30.46	31.47	30.46	31.33	67,629	+0.86(+2.81%)
Mar 29, 2017	30.56	30.59	30.31	30.47	36,583	-0.07(-0.22%)
Mar 28, 2017	29.96	30.65	29.85	30.54	89,109	+0.39(+1.31%)
Mar 27, 2017	29.64	30.23	29.52	30.15	51,499	-0.08(-0.28%)
Mar 24, 2017	30.31	30.54	30.05	30.23	53,695	-0.05(-0.15%)
Mar 23, 2017	30.02	30.68	29.82	30.27	131,657	+0.19(+0.63%)
Mar 22, 2017	30.31	30.55	28.63	30.08	123,380	-0.41(-1.34%)
Mar 21, 2017	32.29	32.29	30.45	30.49	87,115	-1.59(-4.94%)
Mar 20, 2017	32.75	32.75	32.03	32.08	51,909	-0.58(-1.79%)
Mar 17, 2017	32.22	32.71	32.09	32.66	140,361	+0.30(+0.91%)
Mar 16, 2017	32.42	32.50	32.10	32.37	83,896	+0.14(+0.42%)
Mar 15, 2017	32.41	32.60	32.09	32.23	67,868	+0.01(+0.02%)
Mar 14, 2017	31.90	32.34	31.75	32.22	90,293	+0.07(+0.21%)
Mar 13, 2017	32.29	32.44	32.04	32.16	77,888	-0.08(-0.24%)
Mar 10, 2017	32.64	32.64	32.05	32.23	93,522	-0.09(-0.28%)
Mar 09, 2017	32.57	32.88	32.29	32.32	62,214	-0.16(-0.49%)
Mar 08, 2017	33.04	33.28	32.46	32.48	82,129	-0.37(-1.13%)
Mar 07, 2017	33.01	33.17	32.76	32.85	51,272	-0.23(-0.69%)
Mar 06, 2017	32.86	33.18	31.55	33.08	78,862	-0.04(-0.11%)
Mar 03, 2017	33.03	33.19	32.89	33.12	98,546	+0.24(+0.71%)
Mar 02, 2017	33.81	33.81	32.79	32.88	83,073	-0.77(-2.30%)
Mar 01, 2017	33.16	33.80	32.89	33.66	103,371	+0.99(+3.04%)
Feb 28, 2017	33.00	33.25	32.49	32.66	166,335	-0.41(-1.24%)
Feb 27, 2017	33.01	33.32	32.93	33.07	69,657	+0.10(+0.30%)
Feb 24, 2017	32.78	33.10	32.25	32.97	96,220	-0.11(-0.34%)
Feb 23, 2017	33.01	33.15	32.74	33.09	69,079	+0.01(+0.02%)
Feb 22, 2017	32.96	33.19	32.69	33.08	71,065	-0.05(-0.14%)
Feb 21, 2017	32.72	33.15	32.64	33.13	83,935	+0.31(+0.95%)
Feb 17, 2017		32.82	32.82	32.82	0	+0.08(+0.23%)
Feb 16, 2017	32.55	32.76	32.26	32.74	107,336	+0.19(+0.58%)
Feb 15, 2017	32.50	32.59	32.11	32.55	79,814	+0.22(+0.68%)
Feb 14, 2017	31.94	32.35	31.67	32.33	101,504	+0.40(+1.26%)
Feb 13, 2017	31.85	32.10	31.78	31.93	76,277	+0.38(+1.20%)
Feb 10, 2017	31.52	31.68	31.31	31.55	53,663	+0.29(+0.92%)
Feb 09, 2017	30.93	31.41	30.72	31.26	58,881	+0.39(+1.25%)
Feb 08, 2017	31.20	31.20	30.57	30.87	67,404	-0.47(-1.51%)
Feb 07, 2017	31.74	31.84	31.33	31.35	106,520	-0.26(-0.83%)
Feb 06, 2017	31.59	31.63	31.22	31.61	151,663	+0.04(+0.12%)
Feb 03, 2017	31.38	31.63	31.19	31.57	98,389	+0.54(+1.72%)
Feb 02, 2017	30.95	31.07	30.64	31.04	145,089	-0.06(-0.19%)

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.