Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.80	22.11	21.18	21.20	26,263,508	-0.87(-3.96%)
Apr 27, 2017	21.35	22.44	20.75	22.07	50,490,880	+0.44(+2.02%)
Apr 26, 2017	22.97	23.15	21.43	21.64	106,443,248	-7.91(-26.78%)
Apr 25, 2017	30.34	30.53	28.55	29.55	37,465,968	-0.09(-0.29%)
Apr 24, 2017	29.59	30.04	29.26	29.64	19,135,868	+0.74(+2.56%)
Apr 21, 2017	28.91	29.29	28.47	28.89	20,635,672	-0.09(-0.30%)
Apr 20, 2017	27.57	29.50	27.43	28.98	39,020,928	+1.99(+7.35%)
Apr 19, 2017	27.91	27.96	26.71	26.99	21,781,316	-0.29(-1.08%)
Apr 18, 2017	26.90	28.05	26.75	27.29	25,996,040	-0.14(-0.52%)
Apr 17, 2017	28.12	28.32	27.00	27.43	23,601,042	-0.51(-1.84%)
Apr 13, 2017	29.60	30.01	27.94	27.94	27,869,198	-1.75(-5.89%)
Apr 12, 2017	32.21	32.21	29.60	29.69	40,470,792	-3.29(-9.97%)
Apr 11, 2017	31.98	33.18	31.65	32.98	18,180,628	+0.91(+2.84%)
Apr 10, 2017	32.36	32.45	31.50	32.07	15,032,473	-0.13(-0.41%)
Apr 07, 2017	30.97	32.38	30.74	32.20	21,251,342	+0.95(+3.04%)
Apr 06, 2017	31.01	31.79	30.35	31.25	19,598,706	+0.25(+0.80%)
Apr 05, 2017	32.52	33.03	30.98	31.00	18,406,262	-1.18(-3.66%)
Apr 04, 2017	31.85	32.66	31.69	32.18	13,079,085	+0.00(+0.00%)
Apr 03, 2017	32.54	33.01	31.51	32.18	14,892,092	+0.07(+0.21%)
Mar 31, 2017	32.23	32.58	31.50	32.11	14,435,373	-0.06(-0.18%)
Mar 30, 2017	31.74	32.58	31.73	32.17	17,086,590	+1.04(+3.33%)
Mar 29, 2017	31.49	31.81	30.89	31.14	15,527,776	-0.37(-1.18%)
Mar 28, 2017	30.73	31.77	30.25	31.51	16,761,222	+0.85(+2.76%)
Mar 27, 2017	29.59	30.77	29.19	30.66	21,127,246	-0.51(-1.65%)
Mar 24, 2017	32.39	32.70	30.76	31.17	16,496,130	-1.14(-3.53%)
Mar 23, 2017	32.79	33.18	31.72	32.31	15,723,286	-0.51(-1.56%)
Mar 22, 2017	32.28	33.18	32.14	32.83	15,411,489	+0.76(+2.37%)
Mar 21, 2017	35.13	35.48	32.03	32.07	21,694,214	-3.17(-9.00%)
Mar 20, 2017	35.14	35.44	34.37	35.24	10,905,264	-0.18(-0.51%)
Mar 17, 2017	35.45	36.32	35.38	35.42	12,325,363	+0.00(+0.00%)
Mar 16, 2017	36.31	36.48	35.10	35.42	16,571,029	-0.35(-0.98%)
Mar 15, 2017	34.43	35.81	33.97	35.77	16,357,354	+1.84(+5.43%)
Mar 14, 2017	33.52	34.00	32.67	33.93	11,964,482	-0.06(-0.17%)
Mar 13, 2017	33.94	34.57	33.63	33.99	12,753,328	+0.85(+2.58%)
Mar 10, 2017	34.40	34.90	32.90	33.13	17,703,132	-0.88(-2.60%)
Mar 09, 2017	33.73	35.21	33.39	34.01	16,061,946	-0.14(-0.42%)
Mar 08, 2017	34.46	35.09	33.91	34.16	16,382,191	-0.20(-0.58%)
Mar 07, 2017	35.57	35.90	34.26	34.36	10,566,009	-1.24(-3.50%)
Mar 06, 2017	35.03	35.70	34.68	35.60	10,988,087	-0.25(-0.69%)
Mar 03, 2017	35.74	36.24	35.20	35.85	15,310,097	+0.33(+0.94%)
Mar 02, 2017	37.36	37.63	35.37	35.51	18,621,190	-2.18(-5.77%)
Mar 01, 2017	38.24	38.73	37.20	37.69	22,418,082	+0.91(+2.48%)
Feb 28, 2017	37.13	38.09	36.50	36.78	20,263,730	+0.50(+1.39%)
Feb 27, 2017	35.27	36.66	34.40	36.27	20,069,032	+1.12(+3.19%)
Feb 24, 2017	34.38	36.15	33.92	35.15	21,469,620	-0.28(-0.80%)
Feb 23, 2017	38.94	39.32	34.50	35.44	34,005,420	-3.02(-7.85%)
Feb 22, 2017	38.96	39.09	38.11	38.46	12,844,851	-1.03(-2.60%)
Feb 21, 2017	38.36	39.73	38.35	39.49	19,784,712	+1.68(+4.45%)
Feb 17, 2017		37.80	37.80	37.80	0	+0.66(+1.76%)
Feb 16, 2017	37.57	37.89	36.12	37.15	15,212,145	-0.29(-0.79%)
Feb 15, 2017	37.19	38.42	37.18	37.44	17,634,308	+0.13(+0.36%)
Feb 14, 2017	37.10	37.60	36.82	37.31	14,536,313	-0.41(-1.08%)
Feb 13, 2017	36.73	38.36	36.65	37.72	27,036,214	+2.00(+5.61%)
Feb 10, 2017	35.92	36.29	34.99	35.71	17,489,444	+0.21(+0.59%)
Feb 09, 2017	33.10	35.62	32.82	35.51	31,221,208	+2.71(+8.25%)
Feb 08, 2017	32.03	32.82	31.78	32.80	12,527,851	+0.74(+2.31%)
Feb 07, 2017	33.20	33.44	31.76	32.06	15,619,200	-0.38(-1.17%)
Feb 06, 2017	32.37	33.18	32.26	32.44	14,156,740	+0.40(+1.24%)
Feb 03, 2017	32.30	32.40	31.40	32.04	18,523,490	-1.01(-3.07%)
Feb 02, 2017	30.32	33.12	29.71	33.05	36,101,072	+3.34(+11.24%)

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.