Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.42	30.59	30.05	30.39	649,624	-0.19(-0.63%)
Apr 27, 2017	30.37	30.76	30.02	30.59	700,342	+0.36(+1.19%)
Apr 26, 2017	29.93	30.47	29.83	30.23	1,747,922	+0.42(+1.41%)
Apr 25, 2017	28.85	30.30	28.54	29.80	1,140,121	+1.26(+4.40%)
Apr 24, 2017	28.25	28.88	27.77	28.55	1,075,991	+0.09(+0.31%)
Apr 21, 2017	28.21	28.64	27.99	28.46	651,355	+0.31(+1.09%)
Apr 20, 2017	27.23	28.84	27.20	28.15	1,537,934	+1.08(+3.99%)
Apr 19, 2017	26.53	27.27	26.47	27.07	936,844	+0.57(+2.15%)
Apr 18, 2017	25.32	26.57	25.15	26.50	1,303,216	+0.92(+3.61%)
Apr 17, 2017	25.42	26.24	25.42	25.58	404,549	+0.19(+0.76%)
Apr 13, 2017	25.83	25.90	25.30	25.39	1,383,903	-0.50(-1.93%)
Apr 12, 2017	26.99	27.09	25.85	25.89	849,661	-1.05(-3.91%)
Apr 11, 2017	27.12	27.74	26.35	26.94	793,247	-0.24(-0.87%)
Apr 10, 2017	25.91	27.43	25.85	27.18	1,110,632	+1.22(+4.70%)
Apr 07, 2017	26.84	26.84	25.65	25.96	1,546,183	-0.86(-3.21%)
Apr 06, 2017	27.55	27.76	26.78	26.82	726,080	-0.62(-2.27%)
Apr 05, 2017	27.98	28.34	27.43	27.44	394,385	-0.55(-1.98%)
Apr 04, 2017	28.37	28.60	27.85	28.00	399,352	-0.47(-1.67%)
Apr 03, 2017	27.85	28.65	27.80	28.47	628,515	+0.56(+2.01%)
Mar 31, 2017	28.01	28.06	27.54	27.91	314,840	-0.15(-0.53%)
Mar 30, 2017	28.71	28.77	27.75	28.06	274,377	-0.69(-2.38%)
Mar 29, 2017	28.53	28.87	28.42	28.74	360,666	+0.11(+0.40%)
Mar 28, 2017	28.57	28.94	28.28	28.63	332,693	+0.12(+0.43%)
Mar 27, 2017	27.68	28.55	27.47	28.50	622,245	+0.48(+1.72%)
Mar 24, 2017	28.20	28.42	27.93	28.02	476,856	-0.18(-0.65%)
Mar 23, 2017	28.14	28.48	27.95	28.21	597,560	+0.09(+0.31%)
Mar 22, 2017	27.90	28.83	27.50	28.12	748,240	-0.23(-0.81%)
Mar 21, 2017	29.97	29.97	28.15	28.35	1,341,565	-1.47(-4.92%)
Mar 20, 2017	29.31	29.87	29.00	29.81	581,032	+0.60(+2.04%)
Mar 17, 2017	30.27	30.42	28.55	29.22	1,603,257	-1.35(-4.43%)
Mar 16, 2017	30.88	30.95	30.09	30.57	340,860	-0.13(-0.43%)
Mar 15, 2017	30.69	30.78	30.27	30.70	393,165	+0.01(+0.03%)
Mar 14, 2017	31.32	31.44	30.36	30.69	663,691	-0.74(-2.35%)
Mar 13, 2017	31.43	31.63	31.36	31.43	831,291	+0.15(+0.48%)
Mar 10, 2017	30.35	31.39	30.34	31.28	1,297,445	+1.32(+4.40%)
Mar 09, 2017	29.46	30.04	29.03	29.96	1,063,651	+0.34(+1.16%)
Mar 08, 2017	28.55	29.87	28.21	29.62	1,132,015	+1.08(+3.79%)
Mar 07, 2017	28.59	28.99	28.44	28.54	788,032	-0.28(-0.98%)
Mar 06, 2017	29.06	29.16	28.22	28.82	1,262,580	-0.40(-1.38%)
Mar 03, 2017	29.17	29.80	28.92	29.23	1,391,314	-0.11(-0.36%)
Mar 02, 2017	29.09	29.56	27.89	29.33	2,925,995	-1.36(-4.44%)
Mar 01, 2017	29.30	30.74	29.30	30.69	1,510,689	+1.51(+5.18%)
Feb 28, 2017	29.87	29.93	29.05	29.18	375,860	-0.67(-2.24%)
Feb 27, 2017	29.26	29.98	29.07	29.85	632,956	+0.49(+1.68%)
Feb 24, 2017	28.74	29.78	28.45	29.36	633,857	+0.37(+1.27%)
Feb 23, 2017	28.57	30.39	28.57	28.99	1,877,284	+0.58(+2.04%)
Feb 22, 2017	28.99	29.05	28.15	28.41	1,322,633	-0.51(-1.76%)
Feb 21, 2017	28.99	29.33	28.66	28.92	1,191,550	-0.08(-0.27%)
Feb 17, 2017		29.00	29.00	29.00	0	-0.25(-0.84%)
Feb 16, 2017	29.29	29.36	28.65	29.24	1,219,935	+0.10(+0.33%)
Feb 15, 2017	29.60	29.60	28.67	29.15	1,017,780	-0.47(-1.60%)
Feb 14, 2017	30.43	31.00	29.38	29.62	2,956,561	-0.82(-2.68%)
Feb 13, 2017	29.96	30.53	29.87	30.44	859,433	+0.49(+1.64%)
Feb 10, 2017	29.87	30.62	29.61	29.95	1,377,225	+0.08(+0.26%)
Feb 09, 2017	29.08	30.22	28.90	29.87	920,459	+0.88(+3.03%)
Feb 08, 2017	28.11	29.36	27.75	28.99	761,225	+0.84(+3.00%)
Feb 07, 2017	27.71	28.23	27.71	28.14	393,168	+0.33(+1.20%)
Feb 06, 2017	28.11	28.27	27.76	27.81	521,204	-0.31(-1.09%)
Feb 03, 2017	27.67	28.14	27.53	28.12	382,866	+0.45(+1.62%)
Feb 02, 2017	27.64	28.07	27.45	27.67	399,374	-0.11(-0.38%)

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.