Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.77	31.23	30.47	30.98	200,593	+0.15(+0.49%)
Apr 27, 2017	31.12	31.43	30.78	30.83	317,644	-0.15(-0.48%)
Apr 26, 2017	30.71	31.49	30.37	30.98	514,699	+0.21(+0.68%)
Apr 25, 2017	29.30	30.88	29.26	30.77	577,469	+1.59(+5.45%)
Apr 24, 2017	29.56	30.07	28.94	29.18	394,264	-0.12(-0.41%)
Apr 21, 2017	28.43	29.60	28.43	29.30	398,842	+0.82(+2.88%)
Apr 20, 2017	29.25	29.51	28.01	28.48	459,915	-0.69(-2.37%)
Apr 19, 2017	27.98	29.96	27.98	29.17	567,329	+1.19(+4.25%)
Apr 18, 2017	27.41	28.26	27.23	27.98	278,136	+0.48(+1.75%)
Apr 17, 2017	27.39	27.56	27.25	27.50	159,678	+0.04(+0.15%)
Apr 13, 2017	27.35	28.50	27.33	27.46	297,190	+0.04(+0.15%)
Apr 12, 2017	27.60	27.60	27.22	27.42	213,205	-0.15(-0.54%)
Apr 11, 2017	27.31	27.72	27.20	27.57	384,529	+0.09(+0.33%)
Apr 10, 2017	27.35	28.68	27.24	27.48	385,604	+0.18(+0.66%)
Apr 07, 2017	27.50	27.50	26.43	27.30	1,013,233	-0.27(-0.98%)
Apr 06, 2017	27.88	27.89	27.42	27.57	281,947	-0.29(-1.04%)
Apr 05, 2017	27.91	28.53	27.37	27.86	953,416	+0.05(+0.18%)
Apr 04, 2017	27.64	28.14	26.69	27.81	1,225,821	-0.08(-0.29%)
Apr 03, 2017	29.92	30.20	27.67	27.89	762,819	-2.33(-7.71%)
Mar 31, 2017	30.13	30.64	29.94	30.22	341,277	+0.24(+0.80%)
Mar 30, 2017	30.04	30.42	29.70	29.98	343,644	+0.07(+0.23%)
Mar 29, 2017	30.09	31.09	29.85	29.91	917,134	-0.58(-1.90%)
Mar 28, 2017	30.34	30.58	29.69	30.49	314,264	+0.08(+0.26%)
Mar 27, 2017	29.62	30.67	29.62	30.41	596,972	+0.10(+0.33%)
Mar 24, 2017	30.62	30.87	29.70	30.31	679,037	+0.81(+2.75%)
Mar 23, 2017	29.30	29.94	29.18	29.50	350,756	+0.22(+0.75%)
Mar 22, 2017	31.02	31.37	29.05	29.28	764,024	-1.62(-5.24%)
Mar 21, 2017	31.42	32.30	30.82	30.90	488,123	-0.40(-1.28%)
Mar 20, 2017	31.52	31.94	31.10	31.30	242,236	-0.36(-1.14%)
Mar 17, 2017	31.99	32.30	31.21	31.66	603,438	-0.53(-1.65%)
Mar 16, 2017	32.11	32.11	31.84	32.19	439,290	+0.16(+0.50%)
Mar 15, 2017	32.71	33.09	31.14	32.03	788,390	-0.73(-2.23%)
Mar 14, 2017	32.89	34.92	32.61	32.76	887,359	+0.27(+0.83%)
Mar 13, 2017	32.43	33.16	31.95	32.49	527,401	+0.37(+1.15%)
Mar 10, 2017	32.34	32.76	32.00	32.12	310,253	+0.00(+0.00%)
Mar 09, 2017	31.11	33.15	31.10	32.12	997,532	-0.06(-0.19%)
Mar 08, 2017	31.69	32.49	30.98	32.18	624,212	+0.68(+2.16%)
Mar 07, 2017	33.02	33.19	30.96	31.50	574,018	-1.65(-4.98%)
Mar 06, 2017	31.76	33.33	30.97	33.15	810,232	+1.40(+4.41%)
Mar 03, 2017	32.27	33.16	31.40	31.75	577,088	-0.52(-1.61%)
Mar 02, 2017	31.95	33.03	31.80	32.27	498,773	+0.52(+1.64%)
Mar 01, 2017	31.40	33.28	31.36	31.75	911,103	+0.74(+2.39%)
Feb 28, 2017	30.44	32.09	30.19	31.01	694,351	+0.52(+1.71%)
Feb 27, 2017	28.45	30.76	28.23	30.49	641,379	+2.14(+7.55%)
Feb 24, 2017	28.38	28.50	27.94	28.35	208,840	-0.21(-0.74%)
Feb 23, 2017	28.89	29.04	27.09	28.56	126,467	-0.24(-0.83%)
Feb 22, 2017	28.85	29.21	28.66	28.80	118,330	-0.06(-0.21%)
Feb 21, 2017	28.53	28.91	28.22	28.86	161,135	+0.36(+1.26%)
Feb 17, 2017		28.50	28.50	28.50	0	-0.40(-1.38%)
Feb 16, 2017	29.25	29.40	28.40	28.90	129,417	-0.41(-1.40%)
Feb 15, 2017	29.06	29.35	28.90	29.31	83,619	+0.17(+0.58%)
Feb 14, 2017	28.34	29.29	28.00	29.14	182,895	+0.62(+2.17%)
Feb 13, 2017	28.30	28.54	28.21	28.52	136,205	+0.29(+1.03%)
Feb 10, 2017	28.54	28.95	27.91	28.23	307,479	+0.07(+0.25%)
Feb 09, 2017	26.86	28.26	25.76	28.16	322,881	+2.47(+9.61%)
Feb 08, 2017	25.33	25.75	25.20	25.69	238,114	+0.38(+1.50%)
Feb 07, 2017	25.76	26.12	25.23	25.31	175,456	-0.34(-1.33%)
Feb 06, 2017	25.73	26.22	25.48	25.65	148,858	-0.19(-0.74%)
Feb 03, 2017	25.72	26.00	25.59	25.84	315,727	+0.38(+1.49%)
Feb 02, 2017	25.45	25.84	25.18	25.46	150,383	+0.02(+0.08%)

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.