Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.54	33.59	33.35	33.44	89,612,480	-0.03(-0.10%)
Apr 27, 2017	33.50	33.56	33.36	33.47	61,170,288	+0.03(+0.08%)
Apr 26, 2017	33.63	33.66	33.38	33.45	86,067,144	-0.20(-0.59%)
Apr 25, 2017	33.50	33.73	33.49	33.64	81,008,520	+0.21(+0.62%)
Apr 24, 2017	33.40	33.51	33.33	33.44	73,584,744	+0.32(+0.96%)
Apr 21, 2017	33.16	33.21	33.02	33.12	74,407,704	-0.04(-0.12%)
Apr 20, 2017	32.87	33.27	32.86	33.16	100,138,016	+0.41(+1.25%)
Apr 19, 2017	33.03	33.06	32.69	32.75	74,413,176	-0.12(-0.37%)
Apr 18, 2017	32.92	33.06	32.85	32.87	63,099,300	-0.15(-0.44%)
Apr 17, 2017	32.93	33.03	32.79	33.02	71,203,704	+0.18(+0.55%)
Apr 13, 2017	33.03	33.14	32.83	32.83	76,564,008	-0.17(-0.53%)
Apr 12, 2017	32.96	33.09	32.82	33.01	87,368,616	+0.04(+0.12%)
Apr 11, 2017	33.27	33.37	32.60	32.97	130,465,904	-0.36(-1.08%)
Apr 10, 2017	33.43	33.49	33.26	33.33	81,329,504	-0.04(-0.12%)
Apr 07, 2017	33.46	33.56	33.35	33.37	71,620,872	-0.07(-0.22%)
Apr 06, 2017	33.59	33.64	33.39	33.44	90,843,864	-0.08(-0.25%)
Apr 05, 2017	33.57	33.86	33.48	33.53	119,041,664	-0.17(-0.52%)
Apr 04, 2017	33.35	33.73	33.33	33.70	85,427,800	+0.25(+0.74%)
Apr 03, 2017	33.45	33.55	33.30	33.45	85,847,848	+0.01(+0.03%)
Mar 31, 2017	33.46	33.58	33.29	33.44	84,463,048	-0.06(-0.19%)
Mar 30, 2017	33.57	33.64	33.40	33.50	91,085,872	-0.04(-0.13%)
Mar 29, 2017	33.45	33.63	33.33	33.55	125,362,720	+0.07(+0.22%)
Mar 28, 2017	32.80	33.53	32.73	33.47	143,341,040	+0.68(+2.07%)
Mar 27, 2017	32.45	32.87	32.27	32.79	101,243,072	+0.06(+0.17%)
Mar 24, 2017	32.94	32.99	32.67	32.74	96,207,464	-0.07(-0.20%)
Mar 23, 2017	32.88	32.96	32.73	32.80	87,377,512	-0.12(-0.35%)
Mar 22, 2017	32.55	32.96	32.53	32.92	111,053,768	+0.37(+1.13%)
Mar 21, 2017	33.08	33.24	32.53	32.55	169,712,736	-0.38(-1.15%)
Mar 20, 2017	32.68	32.94	32.64	32.93	92,519,824	+0.34(+1.05%)
Mar 17, 2017	32.82	32.82	32.56	32.59	188,522,144	-0.16(-0.50%)
Mar 16, 2017	32.76	32.83	32.65	32.75	82,588,720	+0.05(+0.16%)
Mar 15, 2017	32.45	32.76	32.36	32.70	110,351,232	+0.34(+1.06%)
Mar 14, 2017	32.43	32.51	32.32	32.35	65,710,204	-0.05(-0.15%)
Mar 13, 2017	32.32	32.46	32.32	32.40	74,822,696	+0.01(+0.04%)
Mar 10, 2017	32.42	32.44	32.27	32.39	84,253,192	+0.11(+0.33%)
Mar 09, 2017	32.30	32.31	31.90	32.28	95,104,984	-0.07(-0.23%)
Mar 08, 2017	32.35	32.54	32.32	32.36	80,327,056	-0.12(-0.37%)
Mar 07, 2017	32.37	32.59	32.31	32.48	74,921,112	+0.04(+0.13%)
Mar 06, 2017	32.44	32.54	32.26	32.44	93,407,280	-0.10(-0.32%)
Mar 03, 2017	32.31	32.55	32.26	32.54	92,665,792	+0.19(+0.59%)
Mar 02, 2017	32.59	32.65	32.30	32.35	112,513,032	-0.19(-0.59%)
Mar 01, 2017	32.10	32.62	32.03	32.54	156,272,960	+0.65(+2.04%)
Feb 28, 2017	31.91	31.99	31.82	31.89	100,740,976	+0.01(+0.04%)
Feb 27, 2017	31.92	31.99	31.72	31.88	86,884,312	+0.06(+0.20%)
Feb 24, 2017	31.64	31.81	31.49	31.81	93,548,432	+0.03(+0.10%)
Feb 23, 2017	31.98	32.00	31.73	31.78	89,204,368	-0.14(-0.42%)
Feb 22, 2017	31.76	31.92	31.68	31.92	89,390,248	+0.10(+0.30%)
Feb 21, 2017	31.71	31.83	31.65	31.82	105,220,608	+0.23(+0.72%)
Feb 17, 2017		31.59	31.59	31.59	0	+0.09(+0.28%)
Feb 16, 2017	31.58	31.64	31.39	31.51	96,975,248	-0.04(-0.12%)
Feb 15, 2017	31.55	31.72	31.34	31.54	152,939,136	+0.11(+0.36%)
Feb 14, 2017	31.07	31.45	31.02	31.43	142,361,264	+0.40(+1.30%)
Feb 13, 2017	30.98	31.15	30.90	31.03	98,853,672	+0.27(+0.89%)
Feb 10, 2017	30.83	30.95	30.74	30.76	86,197,728	-0.07(-0.23%)
Feb 09, 2017	30.65	30.83	30.52	30.83	121,693,072	+0.22(+0.72%)
Feb 08, 2017	30.44	30.65	30.41	30.60	99,139,056	+0.12(+0.39%)
Feb 07, 2017	30.26	30.62	30.24	30.49	164,669,136	+0.29(+0.95%)
Feb 06, 2017	29.93	30.25	29.88	30.20	115,713,128	+0.28(+0.94%)
Feb 03, 2017	29.74	29.94	29.70	29.92	105,735,576	+0.13(+0.43%)
Feb 02, 2017	29.66	29.99	29.62	29.79	145,329,456	-0.05(-0.17%)

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.