Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.50	27.67	26.99	27.15	28,641,532	+0.04(+0.14%)
Apr 27, 2017	26.66	27.13	26.59	27.11	25,072,092	+0.82(+3.14%)
Apr 26, 2017	26.08	26.56	25.90	26.29	25,141,298	-0.20(-0.74%)
Apr 25, 2017	26.21	26.51	25.87	26.48	23,312,256	+0.41(+1.58%)
Apr 24, 2017	27.22	27.24	26.02	26.07	44,861,216	-0.74(-2.75%)
Apr 21, 2017	27.48	27.50	26.65	26.81	28,903,016	-0.63(-2.29%)
Apr 20, 2017	26.98	27.55	26.98	27.44	24,077,618	+0.69(+2.57%)
Apr 19, 2017	26.94	27.03	26.54	26.75	21,635,436	+0.12(+0.44%)
Apr 18, 2017	26.49	26.83	26.40	26.63	14,681,734	+0.01(+0.04%)
Apr 17, 2017	26.41	26.71	26.33	26.62	14,377,367	+0.38(+1.46%)
Apr 13, 2017	26.05	26.72	25.87	26.24	26,575,222	+0.05(+0.19%)
Apr 12, 2017	26.91	26.92	26.16	26.19	25,085,712	-0.48(-1.80%)
Apr 11, 2017	26.98	27.02	26.18	26.67	39,355,536	-0.45(-1.66%)
Apr 10, 2017	27.92	27.96	27.06	27.12	27,929,098	-0.86(-3.09%)
Apr 07, 2017	27.92	28.31	27.82	27.99	20,713,438	-0.10(-0.35%)
Apr 06, 2017	27.72	28.24	27.50	28.08	19,793,326	+0.35(+1.27%)
Apr 05, 2017	28.10	28.36	27.70	27.73	22,814,440	-0.32(-1.15%)
Apr 04, 2017	27.94	28.14	27.63	28.05	14,220,340	-0.05(-0.17%)
Apr 03, 2017	28.41	28.50	27.77	28.10	22,035,708	-0.26(-0.90%)
Mar 31, 2017	28.55	28.81	28.36	28.36	32,955,072	-0.07(-0.24%)
Mar 30, 2017	27.87	28.46	27.80	28.43	25,555,006	+0.46(+1.65%)
Mar 29, 2017	28.06	28.14	27.82	27.97	23,497,920	-0.19(-0.66%)
Mar 28, 2017	28.19	28.52	28.08	28.15	25,220,276	-0.07(-0.24%)
Mar 27, 2017	27.57	28.63	27.54	28.22	49,099,872	+0.32(+1.16%)
Mar 24, 2017	29.15	29.31	27.63	27.90	109,533,360	+1.92(+7.40%)
Mar 23, 2017	25.87	25.99	25.55	25.97	47,866,184	+0.40(+1.57%)
Mar 22, 2017	25.25	25.66	25.15	25.57	25,557,852	+0.53(+2.12%)
Mar 21, 2017	25.81	25.94	24.95	25.04	28,938,028	-0.68(-2.63%)
Mar 20, 2017	25.50	26.11	25.33	25.72	27,427,592	+0.40(+1.59%)
Mar 17, 2017	25.38	25.42	24.92	25.32	19,491,576	-0.24(-0.92%)
Mar 16, 2017	25.71	25.74	25.35	25.55	19,511,182	-0.08(-0.31%)
Mar 15, 2017	24.68	25.66	24.47	25.63	30,347,460	+0.53(+2.11%)
Mar 14, 2017	25.11	25.22	24.78	25.10	14,862,940	-0.12(-0.47%)
Mar 13, 2017	24.91	25.34	24.82	25.22	24,216,552	+0.51(+2.06%)
Mar 10, 2017	24.80	25.27	24.35	24.71	29,471,038	+0.03(+0.12%)
Mar 09, 2017	24.76	25.01	24.38	24.68	22,191,182	-0.23(-0.91%)
Mar 08, 2017	25.16	25.35	24.57	24.90	25,390,752	-0.26(-1.01%)
Mar 07, 2017	25.08	25.27	24.81	25.16	20,689,324	-0.07(-0.27%)
Mar 06, 2017	25.02	25.43	24.70	25.23	26,003,114	+0.14(+0.55%)
Mar 03, 2017	24.73	25.20	24.51	25.09	38,696,392	+0.85(+3.52%)
Mar 02, 2017	24.41	24.78	23.92	24.24	46,743,456	+0.15(+0.61%)
Mar 01, 2017	23.71	24.12	23.62	24.09	28,515,028	+1.09(+4.74%)
Feb 28, 2017	23.34	23.50	22.88	23.00	21,849,820	-0.31(-1.35%)
Feb 27, 2017	22.92	23.32	22.72	23.32	18,333,450	+0.51(+2.24%)
Feb 24, 2017	22.53	22.82	22.22	22.80	22,439,888	-0.24(-1.02%)
Feb 23, 2017	23.47	23.52	22.79	23.04	20,544,532	-0.27(-1.14%)
Feb 22, 2017	23.41	23.61	23.21	23.31	16,308,170	-0.02(-0.08%)
Feb 21, 2017	23.18	23.53	23.14	23.32	20,637,570	+0.41(+1.80%)
Feb 17, 2017		22.91	22.91	22.91	0	+0.36(+1.61%)
Feb 16, 2017	22.61	22.90	22.42	22.55	24,210,938	-0.04(-0.17%)
Feb 15, 2017	22.64	22.82	22.36	22.59	28,424,958	-0.10(-0.43%)
Feb 14, 2017	22.92	22.93	22.26	22.69	61,835,308	-0.77(-3.26%)
Feb 13, 2017	23.62	23.75	23.37	23.45	17,194,952	-0.15(-0.62%)
Feb 10, 2017	24.25	24.30	23.45	23.60	29,123,890	-0.39(-1.64%)
Feb 09, 2017	24.29	24.42	23.96	23.99	28,403,984	+0.24(+0.99%)
Feb 08, 2017	23.80	23.92	23.46	23.76	21,969,282	-0.38(-1.59%)
Feb 07, 2017	24.13	24.23	23.76	24.14	20,258,006	+0.26(+1.07%)
Feb 06, 2017	24.07	24.27	23.76	23.88	19,259,584	-0.26(-1.06%)
Feb 03, 2017	24.43	24.77	24.04	24.14	25,532,586	-0.19(-0.77%)
Feb 02, 2017	24.07	24.83	24.03	24.33	46,361,424	+0.04(+0.16%)

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.