Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.83	35.12	34.34	34.98	170,444	+0.15(+0.42%)
Apr 27, 2017	34.63	34.88	34.19	34.83	90,254	+0.34(+1.00%)
Apr 26, 2017	34.49	35.07	34.09	34.49	128,948	+0.00(+0.00%)
Apr 25, 2017	33.85	34.73	33.70	34.49	100,187	+0.93(+2.78%)
Apr 24, 2017	33.31	33.90	33.21	33.55	90,739	+0.93(+2.86%)
Apr 21, 2017	32.43	32.82	32.08	32.62	164,180	+0.05(+0.15%)
Apr 20, 2017	31.49	32.69	31.49	32.57	302,417	+1.18(+3.75%)
Apr 19, 2017	31.74	31.79	30.95	31.39	356,262	-0.15(-0.47%)
Apr 18, 2017	31.54	31.74	31.25	31.54	118,766	-0.10(-0.31%)
Apr 17, 2017	31.54	31.93	31.39	31.64	85,799	+0.00(+0.00%)
Apr 13, 2017	32.67	32.82	31.59	31.64	97,571	-1.13(-3.44%)
Apr 12, 2017	33.50	33.90	32.52	32.77	110,465	-0.74(-2.20%)
Apr 11, 2017	32.72	33.63	32.47	33.50	123,578	+0.49(+1.49%)
Apr 10, 2017	33.21	33.55	32.82	33.01	106,620	-0.10(-0.30%)
Apr 07, 2017	33.26	33.70	33.01	33.11	57,814	-0.15(-0.44%)
Apr 06, 2017	32.77	33.36	32.43	33.26	77,128	+0.49(+1.50%)
Apr 05, 2017	33.26	33.80	32.57	32.77	112,270	-0.25(-0.74%)
Apr 04, 2017	33.55	33.95	32.96	33.01	186,094	-0.64(-1.90%)
Apr 03, 2017	33.95	34.04	33.26	33.65	107,671	-0.10(-0.29%)
Mar 31, 2017	33.50	33.90	33.24	33.75	164,589	+0.25(+0.73%)
Mar 30, 2017	33.50	33.90	33.36	33.50	99,982	+0.00(+0.00%)
Mar 29, 2017	34.09	34.24	33.28	33.50	132,128	-0.78(-2.29%)
Mar 28, 2017	33.95	34.34	33.85	34.29	137,986	+0.20(+0.58%)
Mar 27, 2017	34.19	34.34	33.85	34.09	108,499	-0.59(-1.70%)
Mar 24, 2017	35.17	35.71	34.53	34.68	61,392	-0.39(-1.12%)
Mar 23, 2017	34.98	35.56	34.93	35.07	84,373	+0.10(+0.28%)
Mar 22, 2017	34.63	35.32	34.63	34.98	126,271	+0.34(+0.99%)
Mar 21, 2017	35.91	36.06	34.58	34.63	136,298	-1.08(-3.02%)
Mar 20, 2017	35.91	36.35	35.56	35.71	55,555	-0.25(-0.68%)
Mar 17, 2017	36.35	36.64	35.71	35.96	209,520	-0.34(-0.95%)
Mar 16, 2017	35.91	36.30	35.61	36.30	127,565	+0.69(+1.93%)
Mar 15, 2017	36.01	36.20	35.32	35.61	142,608	-0.10(-0.27%)
Mar 14, 2017	34.93	36.01	34.78	35.71	128,143	+0.64(+1.82%)
Mar 13, 2017	35.56	35.61	34.98	35.07	122,528	-0.49(-1.38%)
Mar 10, 2017	35.17	35.66	34.92	35.56	231,179	+0.54(+1.54%)
Mar 09, 2017	34.88	35.76	34.14	35.02	247,337	-0.88(-2.46%)
Mar 08, 2017	38.31	39.10	35.86	35.91	319,798	-1.42(-3.81%)
Mar 07, 2017	33.41	37.62	33.41	37.33	489,986	+4.12(+12.41%)
Mar 06, 2017	33.36	33.90	33.01	33.21	123,073	-0.44(-1.31%)
Mar 03, 2017	33.41	33.80	32.92	33.65	71,511	+0.44(+1.33%)
Mar 02, 2017	33.90	33.90	32.84	33.21	72,459	-0.69(-2.03%)
Mar 01, 2017	33.41	34.09	33.36	33.90	98,171	+0.88(+2.67%)
Feb 28, 2017	33.11	33.41	32.62	33.01	143,787	-0.20(-0.59%)
Feb 27, 2017	32.77	33.46	32.47	33.21	102,174	+0.44(+1.35%)
Feb 24, 2017	32.62	33.06	32.47	32.77	85,736	-0.25(-0.74%)
Feb 23, 2017	33.65	33.75	32.94	33.01	143,373	-0.64(-1.90%)
Feb 22, 2017	33.65	34.04	33.16	33.65	116,417	-0.20(-0.58%)
Feb 21, 2017	33.36	34.14	33.31	33.85	81,030	+1.03(+3.14%)
Feb 17, 2017		32.82	32.82	32.82	0	-0.34(-1.04%)
Feb 16, 2017	33.21	33.36	32.92	33.16	99,979	+0.09(+0.26%)
Feb 15, 2017	32.63	33.17	32.49	33.08	65,824	+0.34(+1.05%)
Feb 14, 2017	33.08	33.27	32.68	32.73	89,241	-0.44(-1.33%)
Feb 13, 2017	33.42	33.91	32.93	33.17	159,236	+0.00(+0.00%)
Feb 10, 2017	33.37	33.42	32.98	33.17	87,877	-0.05(-0.15%)
Feb 09, 2017	33.22	33.81	33.17	33.22	114,155	+0.00(+0.00%)
Feb 08, 2017	33.08	33.42	32.73	33.22	60,928	-0.05(-0.15%)
Feb 07, 2017	33.37	33.76	33.17	33.27	62,544	+0.05(+0.15%)
Feb 06, 2017	33.57	33.79	33.10	33.22	80,872	-0.49(-1.45%)
Feb 03, 2017	33.52	33.81	33.08	33.71	93,910	+0.54(+1.62%)
Feb 02, 2017	33.08	33.32	32.39	33.17	119,247	+0.00(+0.00%)

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.