Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.90	30.18	29.69	29.85	573,649	+0.02(+0.07%)
Apr 27, 2017	30.09	30.20	29.74	29.83	398,455	-0.28(-0.93%)
Apr 26, 2017	30.38	30.39	30.06	30.11	496,078	-0.29(-0.95%)
Apr 25, 2017	30.10	30.44	29.96	30.40	1,062,664	+0.51(+1.71%)
Apr 24, 2017	30.07	30.31	29.78	29.89	335,654	+0.33(+1.12%)
Apr 21, 2017	29.85	29.89	29.38	29.56	554,829	-0.34(-1.14%)
Apr 20, 2017	29.39	30.05	29.39	29.90	597,544	+0.64(+2.19%)
Apr 19, 2017	28.86	29.38	28.75	29.26	1,284,768	+0.54(+1.88%)
Apr 18, 2017	28.91	29.05	28.63	28.72	476,148	-0.28(-0.97%)
Apr 17, 2017	28.93	29.19	28.80	29.00	528,579	+0.24(+0.83%)
Apr 13, 2017	29.01	29.32	28.73	28.76	684,349	-0.36(-1.24%)
Apr 12, 2017	29.88	29.88	28.90	29.12	539,519	-0.85(-2.84%)
Apr 11, 2017	29.77	30.00	29.58	29.97	378,779	+0.06(+0.20%)
Apr 10, 2017	29.80	30.06	29.73	29.91	422,887	+0.13(+0.44%)
Apr 07, 2017	29.58	29.98	29.39	29.78	576,654	+0.14(+0.47%)
Apr 06, 2017	29.50	29.79	29.35	29.64	465,380	+0.17(+0.58%)
Apr 05, 2017	30.16	30.29	29.43	29.47	531,660	-0.55(-1.83%)
Apr 04, 2017	30.18	30.35	29.92	30.02	471,272	-0.23(-0.76%)
Apr 03, 2017	30.69	30.82	30.07	30.25	650,554	-0.41(-1.34%)
Mar 31, 2017	30.48	30.69	30.28	30.66	527,629	+0.39(+1.29%)
Mar 30, 2017	29.88	30.33	29.88	30.27	312,185	+0.33(+1.10%)
Mar 29, 2017	29.84	30.00	29.73	29.94	451,874	+0.04(+0.13%)
Mar 28, 2017	29.69	30.02	29.56	29.90	716,927	+0.14(+0.47%)
Mar 27, 2017	29.03	29.81	28.78	29.76	963,025	+0.35(+1.19%)
Mar 24, 2017	30.15	30.20	29.40	29.41	1,074,230	-0.63(-2.10%)
Mar 23, 2017	30.13	30.26	30.00	30.04	785,472	-0.06(-0.20%)
Mar 22, 2017	30.37	30.46	30.09	30.10	987,736	-0.15(-0.50%)
Mar 21, 2017	31.46	31.55	30.23	30.25	628,063	-0.99(-3.17%)
Mar 20, 2017	31.39	31.52	31.11	31.24	837,539	-0.13(-0.41%)
Mar 17, 2017	31.34	31.50	31.21	31.37	1,216,957	+0.03(+0.10%)
Mar 16, 2017	31.70	31.81	31.33	31.34	798,596	-0.15(-0.48%)
Mar 15, 2017	31.28	31.65	31.14	31.49	796,250	+0.32(+1.03%)
Mar 14, 2017	31.12	31.44	30.66	31.17	642,547	-0.27(-0.86%)
Mar 13, 2017	31.12	31.62	31.12	31.44	562,831	+0.16(+0.51%)
Mar 10, 2017	31.03	31.31	30.92	31.28	680,028	+0.39(+1.26%)
Mar 09, 2017	31.53	31.61	30.86	30.89	798,265	-0.63(-2.00%)
Mar 08, 2017	31.88	31.88	31.48	31.52	630,681	-0.30(-0.94%)
Mar 07, 2017	31.86	32.20	31.67	31.82	589,789	-0.26(-0.81%)
Mar 06, 2017	32.21	32.34	31.91	32.08	673,825	-0.28(-0.87%)
Mar 03, 2017	32.30	32.52	32.03	32.36	823,626	+0.18(+0.56%)
Mar 02, 2017	32.87	32.87	32.11	32.18	853,120	-0.63(-1.92%)
Mar 01, 2017	32.83	33.15	32.73	32.81	924,526	+0.61(+1.89%)
Feb 28, 2017	32.36	32.56	31.99	32.20	985,988	-0.16(-0.49%)
Feb 27, 2017	32.07	32.36	31.90	32.36	1,017,063	+0.38(+1.19%)
Feb 24, 2017	31.36	32.10	31.16	31.98	1,037,828	+0.11(+0.35%)
Feb 23, 2017	31.50	32.15	31.39	31.87	1,620,917	+0.86(+2.77%)
Feb 22, 2017	29.95	31.14	29.43	31.01	3,810,341	+1.42(+4.80%)
Feb 21, 2017	29.68	29.93	29.50	29.59	3,813,730	+0.08(+0.27%)
Feb 17, 2017		29.51	29.51	29.51	0	+0.01(+0.03%)
Feb 16, 2017	29.53	29.85	29.25	29.50	847,021	-0.09(-0.30%)
Feb 15, 2017	29.73	29.77	29.35	29.59	807,088	-0.07(-0.24%)
Feb 14, 2017	29.85	29.95	29.48	29.66	781,800	+0.08(+0.27%)
Feb 13, 2017	29.59	29.80	29.43	29.58	689,457	+0.25(+0.85%)
Feb 10, 2017	28.96	29.43	28.79	29.33	1,292,625	+0.41(+1.42%)
Feb 09, 2017	28.81	29.12	28.68	28.92	751,398	+0.13(+0.45%)
Feb 08, 2017	28.68	28.89	28.33	28.79	837,754	+0.01(+0.03%)
Feb 07, 2017	28.73	28.92	28.55	28.78	1,153,877	+0.19(+0.66%)
Feb 06, 2017	28.94	29.17	28.47	28.59	1,076,777	-0.58(-1.99%)
Feb 03, 2017	29.07	29.19	28.68	29.17	1,361,348	+0.44(+1.53%)
Feb 02, 2017	29.14	29.45	28.73	28.73	1,554,263	-0.39(-1.34%)

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.