Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.37	20.79	20.27	20.60	73,108,344	+0.39(+1.93%)
Apr 27, 2017	20.64	20.64	20.12	20.21	77,636,544	-0.42(-2.02%)
Apr 26, 2017	20.57	20.78	20.09	20.63	81,501,592	+0.04(+0.18%)
Apr 25, 2017	21.23	21.24	20.34	20.59	140,284,688	-0.91(-4.22%)
Apr 24, 2017	21.45	21.72	21.39	21.50	74,816,304	-0.38(-1.74%)
Apr 21, 2017	21.94	22.08	21.76	21.88	56,754,796	+0.03(+0.13%)
Apr 20, 2017	21.76	22.06	21.65	21.85	52,820,956	+0.18(+0.81%)
Apr 19, 2017	22.27	22.31	21.58	21.68	120,655,936	-0.82(-3.63%)
Apr 18, 2017	22.60	22.65	22.23	22.49	58,244,452	-0.19(-0.82%)
Apr 17, 2017	22.76	22.94	22.53	22.68	47,666,836	-0.06(-0.29%)
Apr 13, 2017	22.82	23.06	22.60	22.74	63,836,044	-0.03(-0.12%)
Apr 12, 2017	22.58	22.79	22.32	22.77	69,177,336	+0.19(+0.86%)
Apr 11, 2017	22.23	22.67	22.12	22.58	95,069,864	+0.66(+3.00%)
Apr 10, 2017	21.67	21.98	21.50	21.92	47,596,744	+0.14(+0.64%)
Apr 07, 2017	22.16	22.26	21.52	21.78	58,149,992	-0.01(-0.04%)
Apr 06, 2017	21.69	21.83	21.55	21.79	38,405,088	+0.03(+0.13%)
Apr 05, 2017	21.47	21.93	21.34	21.76	71,136,944	+0.03(+0.13%)
Apr 04, 2017	21.63	21.75	21.49	21.73	39,609,424	+0.23(+1.08%)
Apr 03, 2017	21.17	21.52	21.12	21.50	51,539,976	+0.36(+1.71%)
Mar 31, 2017	20.99	21.42	20.90	21.14	61,234,404	+0.24(+1.15%)
Mar 30, 2017	21.07	21.21	20.88	20.90	48,418,112	-0.33(-1.57%)
Mar 29, 2017	21.08	21.37	21.00	21.23	36,132,104	+0.09(+0.44%)
Mar 28, 2017	21.64	21.76	20.93	21.14	80,086,720	-0.57(-2.65%)
Mar 27, 2017	21.72	21.82	21.46	21.72	66,637,704	+0.47(+2.23%)
Mar 24, 2017	21.27	21.48	21.16	21.24	38,545,508	-0.10(-0.48%)
Mar 23, 2017	21.65	21.73	20.97	21.34	73,093,456	-0.20(-0.95%)
Mar 22, 2017	21.71	21.84	21.44	21.55	66,444,616	-0.01(-0.04%)
Mar 21, 2017	21.36	21.79	21.34	21.56	81,835,104	+0.30(+1.41%)
Mar 20, 2017	21.08	21.31	20.92	21.26	49,015,204	+0.25(+1.18%)
Mar 17, 2017	21.19	21.39	20.86	21.01	53,282,544	-0.09(-0.44%)
Mar 16, 2017	21.30	21.73	21.03	21.10	66,368,416	-0.19(-0.91%)
Mar 15, 2017	19.99	21.35	19.81	21.30	162,229,584	+1.52(+7.69%)
Mar 14, 2017	20.31	20.57	19.70	19.78	87,336,552	-0.61(-3.00%)
Mar 13, 2017	20.29	20.48	20.14	20.39	56,820,224	+0.25(+1.24%)
Mar 10, 2017	19.76	20.29	19.64	20.14	89,256,184	+0.55(+2.79%)
Mar 09, 2017	19.82	19.97	19.59	19.59	39,812,580	-0.19(-0.98%)
Mar 08, 2017	19.68	20.06	19.62	19.79	51,080,148	-0.15(-0.74%)
Mar 07, 2017	19.82	20.20	19.67	19.94	53,071,072	-0.12(-0.60%)
Mar 06, 2017	20.48	20.50	19.79	20.06	81,785,600	-0.52(-2.52%)
Mar 03, 2017	20.14	20.83	19.99	20.58	88,548,392	+0.25(+1.23%)
Mar 02, 2017	20.84	21.02	20.24	20.33	110,396,448	-0.97(-4.57%)
Mar 01, 2017	20.81	21.47	20.64	21.30	69,139,384	+0.12(+0.57%)
Feb 28, 2017	21.54	21.71	20.98	21.18	89,723,520	+0.01(+0.04%)
Feb 27, 2017	22.34	22.78	21.07	21.17	121,323,968	-1.20(-5.35%)
Feb 24, 2017	22.90	22.91	22.29	22.36	53,665,760	-0.22(-0.98%)
Feb 23, 2017	22.92	23.04	22.57	22.59	48,916,308	+0.04(+0.16%)
Feb 22, 2017	22.69	22.80	22.08	22.55	85,199,648	-0.27(-1.18%)
Feb 21, 2017	22.69	22.95	22.36	22.82	54,168,828	-0.16(-0.69%)
Feb 17, 2017		22.98	22.98	22.98	0	-0.38(-1.63%)
Feb 16, 2017	23.24	23.48	23.15	23.36	50,501,380	+0.25(+1.08%)
Feb 15, 2017	22.80	23.14	22.71	23.11	31,180,278	+0.01(+0.04%)
Feb 14, 2017	23.42	23.47	22.81	23.10	61,339,752	-0.03(-0.12%)
Feb 13, 2017	23.17	23.31	23.04	23.12	53,617,664	-0.32(-1.34%)
Feb 10, 2017	22.86	23.50	22.80	23.44	70,559,352	+0.35(+1.53%)
Feb 09, 2017	23.70	23.75	23.02	23.09	86,833,256	-0.61(-2.58%)
Feb 08, 2017	23.69	23.83	23.42	23.70	44,528,648	+0.26(+1.11%)
Feb 07, 2017	23.29	23.70	23.20	23.44	62,813,540	-0.10(-0.43%)
Feb 06, 2017	23.08	23.56	22.82	23.54	80,399,184	+0.83(+3.67%)
Feb 03, 2017	22.60	22.85	22.49	22.71	35,659,948	+0.11(+0.49%)
Feb 02, 2017	22.62	22.75	22.44	22.60	61,288,108	+0.49(+2.22%)

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.