Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.35	33.55	33.05	33.35	260,553	+0.15(+0.45%)
Apr 27, 2017	33.30	33.65	33.10	33.20	104,780	-0.05(-0.15%)
Apr 26, 2017	33.25	33.85	32.70	33.25	220,881	+0.00(+0.00%)
Apr 25, 2017	33.05	33.45	32.85	33.25	174,129	+0.45(+1.37%)
Apr 24, 2017	32.75	33.25	32.55	32.80	255,204	+0.65(+2.02%)
Apr 21, 2017	32.80	33.25	32.10	32.15	267,623	-0.55(-1.68%)
Apr 20, 2017	32.45	33.10	32.45	32.70	307,405	+0.40(+1.24%)
Apr 19, 2017	31.65	32.40	31.65	32.30	193,921	+0.80(+2.54%)
Apr 18, 2017	30.70	31.50	30.30	31.50	191,287	+0.55(+1.78%)
Apr 17, 2017	30.80	31.05	30.43	30.95	115,104	+0.35(+1.14%)
Apr 13, 2017	30.45	30.85	30.35	30.60	194,232	+0.10(+0.33%)
Apr 12, 2017	30.75	30.95	30.35	30.50	181,917	-0.35(-1.13%)
Apr 11, 2017	30.65	30.90	30.10	30.85	116,044	+0.20(+0.65%)
Apr 10, 2017		31.60	30.50	30.65	132,737	-0.50(-1.61%)
Apr 07, 2017	31.00	31.20	30.62	31.15	374,753	+0.10(+0.32%)
Apr 06, 2017	30.30	31.05	29.86	31.05	175,104	+0.80(+2.64%)
Apr 05, 2017	30.25	30.75	30.00	30.25	235,588	+0.10(+0.33%)
Apr 04, 2017	29.85	30.40	29.85	30.15	224,212	+0.20(+0.67%)
Apr 03, 2017	30.80	31.10	29.80	29.95	326,664	-0.85(-2.76%)
Mar 31, 2017	30.75	31.05	30.55	30.80	201,475	-0.05(-0.16%)
Mar 30, 2017	30.25	31.05	30.25	30.85	199,679	+0.60(+1.98%)
Mar 29, 2017	31.25	31.30	30.25	30.25	172,175	-1.05(-3.35%)
Mar 28, 2017	30.80	31.45	30.45	31.30	239,898	+0.45(+1.46%)
Mar 27, 2017	30.15	30.85	29.95	30.85	162,210	+0.45(+1.48%)
Mar 24, 2017	30.20	30.60	29.70	30.40	254,298	+0.25(+0.83%)
Mar 23, 2017	29.50	30.15	29.20	30.15	232,547	+0.65(+2.20%)
Mar 22, 2017	29.30	29.80	28.95	29.50	314,048	+0.15(+0.51%)
Mar 21, 2017	30.90	30.90	29.35	29.35	382,400	-1.50(-4.86%)
Mar 20, 2017	31.05	31.10	30.50	30.85	277,357	-0.25(-0.80%)
Mar 17, 2017	31.45	31.65	30.88	31.10	324,291	-0.60(-1.89%)
Mar 16, 2017	31.20	31.75	31.15	31.70	447,784	+0.45(+1.44%)
Mar 15, 2017	30.90	31.55	30.70	31.25	203,253	+0.60(+1.96%)
Mar 14, 2017	30.45	31.10	30.00	30.65	248,543	+0.15(+0.49%)
Mar 13, 2017	31.25	31.30	30.43	30.50	271,381	-0.70(-2.24%)
Mar 10, 2017	31.05	31.45	30.90	31.20	392,409	+0.25(+0.81%)
Mar 09, 2017	31.05	31.40	30.80	30.95	235,328	-0.25(-0.80%)
Mar 08, 2017	31.25	31.75	30.95	31.20	327,108	-0.05(-0.16%)
Mar 07, 2017	31.65	31.82	31.10	31.25	292,314	-0.55(-1.73%)
Mar 06, 2017	32.00	32.00	31.15	31.80	481,854	-0.30(-0.93%)
Mar 03, 2017	32.20	32.85	31.85	32.10	483,039	-0.30(-0.93%)
Mar 02, 2017	32.15	32.40	31.65	32.40	731,474	+0.23(+0.70%)
Mar 01, 2017	33.70	33.70	32.10	32.17	772,754	-1.12(-3.38%)
Feb 28, 2017	35.00	35.00	33.05	33.30	924,209	-1.75(-4.99%)
Feb 27, 2017	34.80	35.40	33.10	35.05	1,193,516	-0.10(-0.28%)
Feb 24, 2017	31.30	35.92	31.30	35.15	729,896	+0.60(+1.74%)
Feb 23, 2017	34.75	34.80	34.05	34.55	477,374	+0.05(+0.14%)
Feb 22, 2017	33.80	34.65	33.35	34.50	713,161	+0.65(+1.92%)
Feb 21, 2017	33.90	34.30	33.60	33.85	231,668	+0.00(+0.00%)
Feb 17, 2017		33.85	33.85	33.85	0	+0.15(+0.45%)
Feb 16, 2017	33.90	34.00	33.45	33.70	266,326	-0.25(-0.74%)
Feb 15, 2017	33.45	34.05	33.35	33.95	257,889	+0.45(+1.34%)
Feb 14, 2017	33.30	33.75	32.90	33.50	294,380	+0.10(+0.30%)
Feb 13, 2017	33.20	33.80	33.15	33.40	156,422	+0.40(+1.21%)
Feb 10, 2017	33.30	33.77	32.95	33.00	123,813	-0.20(-0.60%)
Feb 09, 2017	33.00	33.65	32.85	33.20	241,648	+0.25(+0.76%)
Feb 08, 2017	32.70	33.20	32.25	32.95	475,885	+0.05(+0.15%)
Feb 07, 2017	32.85	33.00	32.40	32.90	271,937	+0.10(+0.30%)
Feb 06, 2017	32.10	32.80	32.10	32.80	234,492	+0.60(+1.86%)
Feb 03, 2017	31.60	32.20	31.60	32.20	169,479	+0.80(+2.55%)
Feb 02, 2017	31.70	31.70	31.00	31.40	120,401	-0.40(-1.26%)

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.