Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.77	22.08	21.15	21.17	26,297,912	-0.87(-3.96%)
Apr 27, 2017	21.32	22.42	20.73	22.05	50,557,020	+0.44(+2.02%)
Apr 26, 2017	22.94	23.12	21.40	21.61	106,582,688	-7.90(-26.78%)
Apr 25, 2017	30.30	30.49	28.52	29.51	37,515,048	-0.09(-0.29%)
Apr 24, 2017	29.55	30.00	29.22	29.60	19,160,934	+0.74(+2.56%)
Apr 21, 2017	28.88	29.25	28.43	28.86	20,662,704	-0.09(-0.30%)
Apr 20, 2017	27.54	29.46	27.40	28.94	39,072,044	+1.98(+7.35%)
Apr 19, 2017	27.87	27.93	26.67	26.96	21,809,848	-0.29(-1.08%)
Apr 18, 2017	26.86	28.02	26.71	27.25	26,030,094	-0.14(-0.52%)
Apr 17, 2017	28.09	28.28	26.96	27.40	23,631,958	-0.51(-1.84%)
Apr 13, 2017	29.56	29.97	27.90	27.91	27,905,706	-1.75(-5.89%)
Apr 12, 2017	32.17	32.17	29.56	29.65	40,523,808	-3.28(-9.97%)
Apr 11, 2017	31.94	33.13	31.61	32.94	18,204,444	+0.91(+2.84%)
Apr 10, 2017	32.32	32.40	31.46	32.02	15,052,165	-0.13(-0.41%)
Apr 07, 2017	30.93	32.34	30.70	32.16	21,279,180	+0.95(+3.04%)
Apr 06, 2017	30.97	31.75	30.31	31.21	19,624,378	+0.25(+0.80%)
Apr 05, 2017	32.48	32.98	30.94	30.96	18,430,372	-1.18(-3.66%)
Apr 04, 2017	31.81	32.61	31.65	32.14	13,096,218	+0.00(+0.00%)
Apr 03, 2017	32.50	32.96	31.47	32.14	14,911,600	+0.07(+0.21%)
Mar 31, 2017	32.19	32.54	31.46	32.07	14,454,283	-0.06(-0.18%)
Mar 30, 2017	31.70	32.54	31.68	32.13	17,108,972	+1.03(+3.33%)
Mar 29, 2017	31.45	31.77	30.85	31.10	15,548,117	-0.37(-1.18%)
Mar 28, 2017	30.69	31.73	30.21	31.47	16,783,178	+0.84(+2.76%)
Mar 27, 2017	29.55	30.73	29.15	30.62	21,154,922	-0.51(-1.65%)
Mar 24, 2017	32.35	32.66	30.72	31.13	16,517,740	-1.14(-3.53%)
Mar 23, 2017	32.75	33.14	31.68	32.27	15,743,883	-0.51(-1.56%)
Mar 22, 2017	32.23	33.13	32.10	32.78	15,431,678	+0.76(+2.37%)
Mar 21, 2017	35.09	35.43	31.99	32.02	21,722,632	-3.17(-9.00%)
Mar 20, 2017	35.10	35.40	34.32	35.19	10,919,549	-0.18(-0.51%)
Mar 17, 2017	35.40	36.27	35.34	35.37	12,341,509	+0.00(+0.00%)
Mar 16, 2017	36.27	36.44	35.05	35.37	16,592,736	-0.35(-0.98%)
Mar 15, 2017	34.39	35.76	33.92	35.72	16,378,781	+1.84(+5.43%)
Mar 14, 2017	33.48	33.95	32.62	33.88	11,980,155	-0.06(-0.17%)
Mar 13, 2017	33.89	34.53	33.59	33.94	12,770,034	+0.85(+2.58%)
Mar 10, 2017	34.36	34.85	32.86	33.09	17,726,322	-0.88(-2.60%)
Mar 09, 2017	33.69	35.16	33.34	33.97	16,082,986	-0.14(-0.42%)
Mar 08, 2017	34.42	35.04	33.87	34.11	16,403,651	-0.20(-0.58%)
Mar 07, 2017	35.53	35.86	34.22	34.31	10,579,850	-1.24(-3.50%)
Mar 06, 2017	34.98	35.65	34.64	35.55	11,002,481	-0.25(-0.69%)
Mar 03, 2017	35.70	36.19	35.16	35.80	15,330,153	+0.33(+0.94%)
Mar 02, 2017	37.31	37.58	35.33	35.47	18,645,584	-2.17(-5.77%)
Mar 01, 2017	38.19	38.68	37.15	37.64	22,447,450	+0.91(+2.48%)
Feb 28, 2017	37.08	38.04	36.45	36.73	20,290,276	+0.50(+1.39%)
Feb 27, 2017	35.22	36.62	34.36	36.23	20,095,322	+1.12(+3.19%)
Feb 24, 2017	34.34	36.10	33.87	35.11	21,497,744	-0.28(-0.80%)
Feb 23, 2017	38.89	39.27	34.45	35.39	34,049,968	-3.02(-7.85%)
Feb 22, 2017	38.91	39.04	38.06	38.41	12,861,677	-1.02(-2.60%)
Feb 21, 2017	38.31	39.68	38.30	39.43	19,810,628	+1.68(+4.45%)
Feb 17, 2017		37.75	37.75	37.75	0	+0.65(+1.76%)
Feb 16, 2017	37.52	37.84	36.08	37.10	15,232,072	-0.29(-0.79%)
Feb 15, 2017	37.14	38.37	37.13	37.39	17,657,408	+0.13(+0.36%)
Feb 14, 2017	37.05	37.56	36.77	37.26	14,555,355	-0.41(-1.08%)
Feb 13, 2017	36.68	38.31	36.60	37.67	27,071,630	+2.00(+5.61%)
Feb 10, 2017	35.88	36.25	34.95	35.67	17,512,354	+0.21(+0.59%)
Feb 09, 2017	33.06	35.57	32.77	35.46	31,262,106	+2.70(+8.25%)
Feb 08, 2017	31.99	32.77	31.74	32.76	12,544,262	+0.74(+2.31%)
Feb 07, 2017	33.15	33.40	31.72	32.02	15,639,660	-0.38(-1.17%)
Feb 06, 2017	32.33	33.13	32.21	32.39	14,175,284	+0.40(+1.24%)
Feb 03, 2017	32.26	32.36	31.36	32.00	18,547,754	-1.01(-3.07%)
Feb 02, 2017	30.28	33.08	29.68	33.01	36,148,364	+3.33(+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.