Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.68	30.90	28.74	28.98	4,154,838	-1.70(-5.54%)
Apr 27, 2017	30.26	30.84	30.20	30.68	2,645,098	+0.56(+1.86%)
Apr 26, 2017	29.15	30.21	29.01	30.12	2,355,176	+0.82(+2.79%)
Apr 25, 2017	28.91	29.67	28.91	29.30	1,792,837	+0.30(+1.05%)
Apr 24, 2017	28.45	29.36	28.42	29.00	2,602,965	+1.08(+3.88%)
Apr 21, 2017	28.10	28.28	27.78	27.91	1,864,413	-0.12(-0.44%)
Apr 20, 2017	27.99	28.46	27.49	28.04	3,421,428	+0.17(+0.61%)
Apr 19, 2017	27.29	28.17	27.22	27.87	3,285,648	+0.61(+2.23%)
Apr 18, 2017	27.02	27.35	26.53	27.26	2,041,124	+0.11(+0.42%)
Apr 17, 2017	26.37	27.33	26.25	27.14	2,417,426	+0.77(+2.92%)
Apr 13, 2017	26.44	26.86	26.26	26.38	1,334,523	-0.11(-0.43%)
Apr 12, 2017		27.13	26.37	26.49	1,512,766	-0.64(-2.35%)
Apr 11, 2017	26.96	27.33	26.67	27.13	2,646,400	+0.10(+0.39%)
Apr 10, 2017	26.22	27.61	25.95	27.02	2,676,865	+0.90(+3.46%)
Apr 07, 2017	26.26	27.01	25.99	26.12	4,081,083	-0.16(-0.61%)
Apr 06, 2017	25.78	26.33	25.19	26.28	2,959,582	+0.53(+2.07%)
Apr 05, 2017	26.52	26.95	25.68	25.75	2,784,206	-0.78(-2.94%)
Apr 04, 2017	26.60	26.69	26.01	26.53	2,025,490	-0.04(-0.14%)
Apr 03, 2017	28.06	28.28	26.48	26.57	3,241,164	-1.54(-5.48%)
Mar 31, 2017	27.91	28.39	27.84	28.10	2,009,330	+0.15(+0.54%)
Mar 30, 2017	27.62	28.24	27.62	27.95	1,629,220	+0.29(+1.07%)
Mar 29, 2017	26.86	27.74	26.83	27.66	2,127,029	+0.49(+1.82%)
Mar 28, 2017	26.75	27.50	26.63	27.16	2,863,664	+0.34(+1.28%)
Mar 27, 2017	26.33	27.02	25.99	26.82	3,519,048	-0.23(-0.84%)
Mar 24, 2017	27.14	27.46	26.70	27.05	2,587,523	-0.09(-0.32%)
Mar 23, 2017	27.80	28.03	27.02	27.14	1,990,536	-0.72(-2.59%)
Mar 22, 2017	28.03	28.44	27.67	27.86	3,143,448	-0.22(-0.78%)
Mar 21, 2017	30.67	30.67	27.54	28.08	5,861,581	-2.36(-7.74%)
Mar 20, 2017	31.09	31.12	30.18	30.43	1,901,923	-0.64(-2.05%)
Mar 17, 2017	32.32	32.57	31.05	31.07	2,723,933	-1.48(-4.55%)
Mar 16, 2017	32.38	32.88	32.26	32.55	1,381,808	+0.29(+0.88%)
Mar 15, 2017	31.18	32.50	31.18	32.27	1,645,212	+1.39(+4.49%)
Mar 14, 2017	31.11	31.12	30.46	30.88	1,329,496	-0.31(-1.01%)
Mar 13, 2017	31.42	31.71	31.16	31.19	965,217	-0.20(-0.64%)
Mar 10, 2017	30.76	31.56	30.73	31.39	2,118,438	+0.65(+2.10%)
Mar 09, 2017	30.88	31.09	30.55	30.75	2,516,013	+0.06(+0.19%)
Mar 08, 2017	30.59	31.03	30.49	30.69	2,294,758	+0.20(+0.65%)
Mar 07, 2017	30.95	31.08	30.49	30.49	1,986,715	-0.30(-0.99%)
Mar 06, 2017	32.35	32.49	30.51	30.79	2,959,830	-1.96(-5.98%)
Mar 03, 2017	32.55	32.88	31.91	32.75	1,426,854	+0.28(+0.85%)
Mar 02, 2017	32.62	33.01	32.28	32.47	1,128,993	-0.22(-0.67%)
Mar 01, 2017	33.29	33.98	32.62	32.69	2,005,926	-0.16(-0.49%)
Feb 28, 2017	31.45	33.13	31.02	32.85	3,054,868	+1.28(+4.06%)
Feb 27, 2017	30.84	31.60	30.40	31.57	1,732,343	+0.73(+2.37%)
Feb 24, 2017	31.38	31.67	30.72	30.84	2,077,690	-0.89(-2.81%)
Feb 23, 2017	32.64	32.70	31.67	31.73	1,716,535	-0.88(-2.71%)
Feb 22, 2017	32.71	32.96	32.32	32.62	1,575,081	-0.18(-0.55%)
Feb 21, 2017	32.02	32.86	31.84	32.80	3,002,523	+0.72(+2.25%)
Feb 17, 2017		32.08	32.08	32.08	0	-1.90(-5.59%)
Feb 16, 2017	34.68	34.91	33.16	33.98	11,200,564	-4.66(-12.05%)
Feb 15, 2017	36.44	38.95	36.44	38.63	4,785,167	+2.13(+5.83%)
Feb 14, 2017	35.50	36.52	35.31	36.50	1,465,133	+0.82(+2.29%)
Feb 13, 2017	35.90	36.17	35.36	35.69	1,907,956	-0.07(-0.19%)
Feb 10, 2017	35.68	36.27	35.53	35.75	1,530,158	+0.21(+0.59%)
Feb 09, 2017	35.05	35.60	34.57	35.54	1,910,721	+0.65(+1.85%)
Feb 08, 2017	35.04	35.68	34.73	34.90	1,454,937	-0.29(-0.81%)
Feb 07, 2017	35.13	35.47	34.72	35.18	1,185,852	+0.18(+0.52%)
Feb 06, 2017	35.63	36.03	34.87	35.00	1,453,567	-0.82(-2.28%)
Feb 03, 2017	35.81	35.96	35.51	35.82	1,820,506	+0.38(+1.07%)
Feb 02, 2017	35.90	36.03	35.42	35.44	1,338,266	-0.48(-1.32%)

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.