Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.82	33.82	32.43	32.48	247,410	-0.96(-2.87%)
Apr 27, 2017	33.43	33.68	32.43	33.44	171,196	+0.01(+0.03%)
Apr 26, 2017	35.63	35.63	32.99	33.43	393,821	-2.29(-6.41%)
Apr 25, 2017	35.21	35.91	35.20	35.72	71,971	+0.51(+1.45%)
Apr 24, 2017	34.90	35.55	34.77	35.21	85,567	+0.46(+1.32%)
Apr 21, 2017	34.35	34.93	34.35	34.75	80,646	+0.40(+1.16%)
Apr 20, 2017	35.00	35.08	34.23	34.35	96,770	-0.64(-1.83%)
Apr 19, 2017	35.89	35.91	34.85	34.99	54,190	-0.54(-1.52%)
Apr 18, 2017	35.23	35.80	35.00	35.53	69,273	+0.23(+0.65%)
Apr 17, 2017	36.15	36.15	35.24	35.30	56,039	-0.73(-2.03%)
Apr 13, 2017	35.93	36.22	35.85	36.03	56,431	+0.01(+0.03%)
Apr 12, 2017	35.86	36.09	35.60	36.02	74,386	+0.09(+0.25%)
Apr 11, 2017	36.01	36.04	35.67	35.93	58,571	+0.04(+0.11%)
Apr 10, 2017	35.29	36.06	35.25	35.89	158,192	+0.72(+2.05%)
Apr 07, 2017	35.35	35.35	34.93	35.17	64,646	-0.08(-0.23%)
Apr 06, 2017	35.16	35.40	35.00	35.25	41,450	+0.37(+1.06%)
Apr 05, 2017	34.76	35.39	34.76	34.88	60,959	+0.12(+0.35%)
Apr 04, 2017	34.61	35.05	34.59	34.76	58,287	-0.01(-0.03%)
Apr 03, 2017	34.99	34.99	34.33	34.77	90,883	-0.18(-0.52%)
Mar 31, 2017	34.99	35.20	34.76	34.95	82,185	-0.15(-0.43%)
Mar 30, 2017	34.70	35.15	34.70	35.10	425,400	+0.55(+1.59%)
Mar 29, 2017	33.50	34.62	33.50	34.55	119,383	+1.06(+3.17%)
Mar 28, 2017	32.82	33.70	32.80	33.49	112,034	+0.80(+2.45%)
Mar 27, 2017	32.24	32.87	31.88	32.69	98,663	+0.36(+1.11%)
Mar 24, 2017	32.23	32.69	32.16	32.33	35,679	+0.10(+0.31%)
Mar 23, 2017	32.27	32.50	31.70	32.23	77,124	-0.05(-0.15%)
Mar 22, 2017	32.26	32.35	31.56	32.28	81,640	-0.26(-0.80%)
Mar 21, 2017	32.56	33.31	32.51	32.54	293,898	+0.43(+1.34%)
Mar 20, 2017	30.50	32.25	30.50	32.11	128,520	+1.62(+5.31%)
Mar 17, 2017	30.69	30.80	30.40	30.49	56,440	-0.20(-0.65%)
Mar 16, 2017	30.82	30.95	30.57	30.69	52,068	-0.14(-0.45%)
Mar 15, 2017	30.46	30.88	30.23	30.83	81,994	+0.37(+1.21%)
Mar 14, 2017	30.36	30.65	29.95	30.46	41,415	+0.02(+0.07%)
Mar 13, 2017	30.84	31.10	30.31	30.44	40,360	-0.45(-1.46%)
Mar 10, 2017	30.97	31.01	30.38	30.89	32,735	+0.08(+0.26%)
Mar 09, 2017	30.41	30.97	30.00	30.81	100,421	+0.33(+1.08%)
Mar 08, 2017	31.15	31.54	30.44	30.48	64,634	-0.73(-2.34%)
Mar 07, 2017	31.32	31.46	30.71	31.21	57,694	-0.21(-0.67%)
Mar 06, 2017	31.85	31.91	30.74	31.42	138,884	-0.59(-1.84%)
Mar 03, 2017	31.90	32.19	31.61	32.01	85,322	+0.08(+0.25%)
Mar 02, 2017	33.13	33.13	31.90	31.93	59,512	-1.20(-3.62%)
Mar 01, 2017	33.28	33.40	33.05	33.13	70,091	+0.02(+0.06%)
Feb 28, 2017	33.12	33.50	33.06	33.11	68,029	-0.11(-0.33%)
Feb 27, 2017	33.99	33.99	32.84	33.22	192,795	-0.77(-2.27%)
Feb 24, 2017	34.77	34.79	33.51	33.99	92,484	-1.00(-2.86%)
Feb 23, 2017	35.00	35.19	34.75	34.99	323,899	+0.10(+0.29%)
Feb 22, 2017	34.75	35.04	34.61	34.89	154,424	+0.10(+0.29%)
Feb 21, 2017	34.59	34.79	34.50	34.79	100,740	+0.18(+0.52%)
Feb 17, 2017		34.61	34.61	34.61	0	-0.02(-0.06%)
Feb 16, 2017	34.50	34.72	34.42	34.63	65,081	+0.15(+0.44%)
Feb 15, 2017	33.96	34.50	33.96	34.48	131,266	+0.48(+1.41%)
Feb 14, 2017	33.44	34.01	33.43	34.00	96,463	+0.56(+1.67%)
Feb 13, 2017	33.90	33.90	33.32	33.44	74,466	-0.05(-0.15%)
Feb 10, 2017	33.19	33.89	33.10	33.49	50,295	+0.38(+1.15%)
Feb 09, 2017	32.62	33.18	32.50	33.11	45,281	+0.29(+0.88%)
Feb 08, 2017	33.44	33.44	32.57	32.82	50,861	-0.77(-2.29%)
Feb 07, 2017	33.17	33.76	33.17	33.59	63,046	+0.14(+0.42%)
Feb 06, 2017	34.03	34.03	33.31	33.45	57,438	-0.71(-2.08%)
Feb 03, 2017	34.16	34.48	33.75	34.16	89,407	+0.14(+0.41%)
Feb 02, 2017	32.80	34.09	32.80	34.02	295,702	+1.25(+3.81%)

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.