Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.31	35.31	34.03	34.16	2,321,580	-0.85(-2.42%)
Apr 27, 2017	34.90	35.31	34.72	35.01	1,657,241	+0.32(+0.91%)
Apr 26, 2017	34.89	35.09	34.50	34.69	1,148,813	-0.12(-0.35%)
Apr 25, 2017	34.84	34.97	34.65	34.81	776,000	+0.07(+0.19%)
Apr 24, 2017	34.56	34.78	34.36	34.75	833,985	+0.64(+1.88%)
Apr 21, 2017	34.38	34.47	33.91	34.11	1,391,601	-0.16(-0.46%)
Apr 20, 2017	34.31	34.38	34.05	34.26	1,244,412	+0.07(+0.19%)
Apr 19, 2017	33.94	34.25	33.89	34.20	1,357,887	+0.31(+0.91%)
Apr 18, 2017	33.23	33.97	33.23	33.89	1,923,952	+0.50(+1.50%)
Apr 17, 2017	33.23	33.87	33.13	33.39	538,616	+0.25(+0.76%)
Apr 13, 2017	33.16	33.49	33.04	33.14	703,818	+0.06(+0.20%)
Apr 12, 2017	32.63	33.10	32.55	33.07	1,138,639	+0.38(+1.17%)
Apr 11, 2017	32.62	32.89	32.53	32.69	744,376	-0.06(-0.17%)
Apr 10, 2017	32.33	32.77	32.33	32.75	834,436	+0.38(+1.18%)
Apr 07, 2017	32.61	32.88	32.31	32.37	1,156,906	-0.32(-0.97%)
Apr 06, 2017	33.03	33.08	32.50	32.68	1,846,850	+0.20(+0.60%)
Apr 05, 2017	32.59	32.66	32.33	32.49	1,512,798	-0.03(-0.09%)
Apr 04, 2017	32.72	32.90	32.47	32.52	611,626	-0.23(-0.71%)
Apr 03, 2017	33.08	33.28	32.70	32.75	880,714	-0.17(-0.51%)
Mar 31, 2017	32.97	33.50	32.76	32.92	500,749	-0.12(-0.37%)
Mar 30, 2017	33.09	33.50	32.72	33.04	480,221	-0.05(-0.14%)
Mar 29, 2017	32.98	33.11	32.82	33.08	701,924	+0.04(+0.11%)
Mar 28, 2017	32.98	33.32	32.75	33.05	959,139	+0.03(+0.08%)
Mar 27, 2017	32.83	33.32	32.39	33.02	578,477	-0.09(-0.28%)
Mar 24, 2017	33.30	33.51	32.92	33.11	755,487	-0.06(-0.17%)
Mar 23, 2017	33.38	33.62	32.91	33.17	913,480	-0.30(-0.89%)
Mar 22, 2017	33.01	33.54	32.89	33.46	888,995	+0.37(+1.12%)
Mar 21, 2017	33.55	33.87	33.08	33.09	1,747,697	-0.38(-1.14%)
Mar 20, 2017	33.58	33.74	33.32	33.47	538,435	-0.13(-0.39%)
Mar 17, 2017	33.88	34.13	33.59	33.60	812,240	-0.27(-0.80%)
Mar 16, 2017	33.78	34.08	33.74	33.87	559,308	+0.03(+0.08%)
Mar 15, 2017	33.47	33.85	33.40	33.85	1,129,603	+0.36(+1.08%)
Mar 14, 2017	33.59	33.76	33.24	33.48	646,978	-0.27(-0.80%)
Mar 13, 2017	33.93	33.94	33.65	33.75	1,050,631	-0.20(-0.58%)
Mar 10, 2017	33.59	33.98	33.59	33.95	1,613,805	+0.41(+1.22%)
Mar 09, 2017	33.39	33.71	33.19	33.54	1,335,111	+0.20(+0.61%)
Mar 08, 2017	33.25	33.42	33.05	33.33	1,422,720	+0.18(+0.53%)
Mar 07, 2017	32.87	33.26	32.61	33.16	1,861,148	+0.35(+1.08%)
Mar 06, 2017	32.55	32.91	32.32	32.80	764,463	+0.11(+0.34%)
Mar 03, 2017	32.63	32.72	32.34	32.69	1,255,976	+0.07(+0.20%)
Mar 02, 2017	33.07	33.07	32.59	32.63	832,594	-0.45(-1.35%)
Mar 01, 2017	32.80	33.18	32.58	33.07	1,505,615	+0.51(+1.57%)
Feb 28, 2017	32.71	33.02	32.54	32.56	1,014,079	-0.41(-1.24%)
Feb 27, 2017	32.21	33.13	30.74	32.97	858,802	-0.01(-0.02%)
Feb 24, 2017	32.62	33.11	32.42	32.98	1,258,227	-0.01(-0.03%)
Feb 23, 2017	33.22	33.26	32.95	32.99	1,284,115	-0.04(-0.11%)
Feb 22, 2017	32.94	33.59	32.93	33.02	1,436,353	-0.12(-0.36%)
Feb 21, 2017	32.58	33.19	32.38	33.14	1,805,126	+0.26(+0.79%)
Feb 17, 2017		32.88	32.88	32.88	0	+0.07(+0.23%)
Feb 16, 2017	31.69	34.79	31.51	32.81	7,476,778	+2.36(+7.74%)
Feb 15, 2017	30.30	30.53	30.19	30.45	2,066,871	+0.16(+0.52%)
Feb 14, 2017	30.03	30.40	29.95	30.30	1,756,899	+0.07(+0.25%)
Feb 13, 2017	30.56	30.86	30.19	30.22	1,773,293	-0.23(-0.76%)
Feb 10, 2017	30.45	30.49	30.24	30.45	626,792	+0.15(+0.49%)
Feb 09, 2017	30.19	30.49	29.85	30.30	861,175	+0.24(+0.80%)
Feb 08, 2017	30.27	30.45	29.98	30.06	645,445	-0.19(-0.64%)
Feb 07, 2017	30.21	31.07	29.97	30.26	807,296	+0.18(+0.59%)
Feb 06, 2017	30.20	30.35	29.82	30.08	691,610	-0.09(-0.31%)
Feb 03, 2017	30.13	30.30	30.02	30.17	673,865	+0.29(+0.96%)
Feb 02, 2017	29.76	30.15	29.14	29.89	662,260	-0.01(-0.03%)

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.