Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.68	34.81	33.49	33.55	66,632	-1.08(-3.13%)
Apr 27, 2017	32.95	34.83	32.76	34.63	67,235	+1.53(+4.61%)
Apr 26, 2017	33.69	34.05	32.99	33.10	118,936	-1.33(-3.87%)
Apr 25, 2017	33.67	35.04	33.60	34.44	56,254	+1.38(+4.17%)
Apr 24, 2017	33.12	33.77	32.96	33.06	137,665	+0.51(+1.56%)
Apr 21, 2017	32.04	32.99	32.03	32.55	113,879	+0.38(+1.18%)
Apr 20, 2017	31.67	32.19	31.42	32.17	38,376	+0.60(+1.91%)
Apr 19, 2017	31.17	33.07	31.02	31.57	71,714	+0.39(+1.25%)
Apr 18, 2017	30.69	31.45	30.43	31.18	16,214	+0.19(+0.63%)
Apr 17, 2017	30.32	31.16	30.32	30.98	34,588	+0.44(+1.45%)
Apr 13, 2017	31.19	31.19	30.47	30.54	28,438	-0.89(-2.83%)
Apr 12, 2017	32.11	32.11	31.07	31.43	23,201	-0.59(-1.85%)
Apr 11, 2017	31.93	32.08	31.72	32.02	36,063	+0.05(+0.14%)
Apr 10, 2017	31.47	32.17	31.47	31.97	70,664	+0.29(+0.91%)
Apr 07, 2017	30.75	32.13	30.73	31.69	53,036	+0.72(+2.33%)
Apr 06, 2017	31.00	31.25	30.44	30.96	56,867	+0.21(+0.69%)
Apr 05, 2017	31.38	31.48	30.48	30.75	97,801	-0.28(-0.89%)
Apr 04, 2017	31.22	31.34	30.08	31.03	62,412	-0.47(-1.50%)
Apr 03, 2017	32.71	32.75	30.59	31.50	65,682	-1.23(-3.76%)
Mar 31, 2017	32.43	32.86	31.59	32.73	72,246	+0.64(+1.99%)
Mar 30, 2017	30.46	32.20	30.46	32.09	52,603	+1.60(+5.25%)
Mar 29, 2017	30.41	30.81	29.97	30.49	25,301	+0.08(+0.27%)
Mar 28, 2017	28.82	30.51	28.82	30.41	29,766	+1.07(+3.66%)
Mar 27, 2017	28.93	29.37	28.49	29.34	22,494	+0.06(+0.19%)
Mar 24, 2017	29.52	29.52	28.82	29.28	23,643	+0.16(+0.54%)
Mar 23, 2017	28.65	29.59	28.50	29.12	21,397	+0.65(+2.28%)
Mar 22, 2017	28.43	28.92	28.14	28.47	88,427	-0.03(-0.10%)
Mar 21, 2017	29.79	29.79	28.35	28.50	74,301	-1.32(-4.44%)
Mar 20, 2017	30.15	30.56	29.43	29.83	37,219	-0.49(-1.62%)
Mar 17, 2017	31.09	31.09	30.09	30.32	99,179	-0.68(-2.18%)
Mar 16, 2017	30.63	31.22	30.24	30.99	40,674	+0.40(+1.30%)
Mar 15, 2017	29.09	30.81	28.96	30.59	97,436	+1.51(+5.19%)
Mar 14, 2017	29.05	29.23	28.84	29.09	22,643	+0.06(+0.19%)
Mar 13, 2017	29.22	29.22	28.93	29.03	31,037	-0.14(-0.48%)
Mar 10, 2017	29.19	29.26	28.93	29.17	47,584	+0.08(+0.29%)
Mar 09, 2017	29.20	29.43	29.07	29.09	19,152	+0.00(+0.00%)
Mar 08, 2017	29.31	29.43	29.07	29.09	42,145	-0.38(-1.29%)
Mar 07, 2017	29.59	30.32	29.27	29.47	61,694	+0.11(+0.38%)
Mar 06, 2017	29.34	29.53	29.16	29.35	25,684	-0.05(-0.16%)
Mar 03, 2017	29.31	29.72	29.16	29.40	25,802	+0.11(+0.38%)
Mar 02, 2017	29.51	29.89	29.20	29.29	33,538	-0.20(-0.69%)
Mar 01, 2017	29.62	29.94	29.18	29.49	82,711	+0.10(+0.35%)
Feb 28, 2017	30.02	30.16	29.16	29.39	145,032	-0.67(-2.22%)
Feb 27, 2017	29.71	30.17	29.33	30.06	52,760	+0.22(+0.74%)
Feb 24, 2017	30.32	30.32	28.74	29.84	53,520	-0.56(-1.86%)
Feb 23, 2017	30.54	30.60	29.86	30.40	35,121	-0.08(-0.27%)
Feb 22, 2017	30.37	30.90	29.80	30.48	217,212	-0.09(-0.30%)
Feb 21, 2017	30.74	31.11	30.08	30.58	121,665	-0.07(-0.24%)
Feb 17, 2017		30.65	30.65	30.65	0	-0.19(-0.63%)
Feb 16, 2017	29.72	31.26	29.47	30.84	75,491	+1.12(+3.77%)
Feb 15, 2017	29.21	30.07	28.62	29.72	138,553	+0.45(+1.55%)
Feb 14, 2017	28.56	29.72	28.44	29.27	95,617	+0.79(+2.76%)
Feb 13, 2017	27.79	29.61	27.54	28.48	117,450	+0.64(+2.29%)
Feb 10, 2017	25.55	28.01	24.35	27.85	310,847	+3.48(+14.29%)
Feb 09, 2017	22.61	24.96	22.55	24.36	133,187	+1.95(+8.72%)
Feb 08, 2017	22.86	22.86	22.31	22.41	42,414	-0.45(-1.98%)
Feb 07, 2017	23.03	23.09	22.74	22.86	97,267	-0.20(-0.88%)
Feb 06, 2017	23.12	23.36	23.00	23.07	22,476	-0.22(-0.95%)
Feb 03, 2017	23.20	23.51	23.18	23.29	60,929	+0.22(+0.96%)
Feb 02, 2017	23.42	23.45	22.73	23.07	252,855	-0.44(-1.89%)

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.