Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.86	31.87	31.53	31.70	119,664	-0.25(-0.77%)
Apr 27, 2017	32.32	32.51	31.72	31.94	156,374	-0.24(-0.74%)
Apr 26, 2017	31.97	32.51	31.97	32.18	132,875	+0.12(+0.37%)
Apr 25, 2017	32.15	32.40	31.98	32.06	104,067	+0.27(+0.83%)
Apr 24, 2017	31.82	31.95	31.69	31.80	119,392	+0.41(+1.31%)
Apr 21, 2017	31.41	31.74	31.25	31.39	113,121	-0.06(-0.20%)
Apr 20, 2017	31.29	31.95	31.20	31.45	136,685	+0.31(+1.00%)
Apr 19, 2017	31.09	31.40	30.78	31.14	176,468	+0.46(+1.49%)
Apr 18, 2017	30.46	30.77	30.13	30.68	252,869	-0.07(-0.24%)
Apr 17, 2017	30.04	30.78	29.87	30.76	94,343	+0.91(+3.06%)
Apr 13, 2017	30.12	30.17	29.82	29.84	143,618	-0.37(-1.21%)
Apr 12, 2017	30.35	30.51	29.96	30.21	110,307	-0.29(-0.96%)
Apr 11, 2017	30.33	30.59	30.08	30.50	141,784	+0.04(+0.12%)
Apr 10, 2017	30.73	31.04	30.38	30.46	114,886	-0.27(-0.89%)
Apr 07, 2017	30.66	31.05	30.49	30.74	89,590	-0.03(-0.09%)
Apr 06, 2017	30.02	30.78	29.99	30.76	135,519	+0.63(+2.09%)
Apr 05, 2017	31.10	31.14	30.02	30.13	114,040	-0.78(-2.51%)
Apr 04, 2017	31.25	31.37	30.76	30.91	111,798	-0.47(-1.49%)
Apr 03, 2017	32.04	32.29	31.08	31.38	123,159	-0.71(-2.22%)
Mar 31, 2017	32.04	32.26	31.92	32.09	114,857	-0.01(-0.03%)
Mar 30, 2017	32.11	32.40	32.01	32.10	131,685	-0.08(-0.26%)
Mar 29, 2017	32.76	32.76	32.08	32.18	103,334	-0.65(-1.98%)
Mar 28, 2017	32.16	32.98	31.80	32.83	216,684	+0.62(+1.93%)
Mar 27, 2017	32.01	32.30	31.62	32.21	87,090	-0.21(-0.65%)
Mar 24, 2017	32.15	32.90	32.15	32.42	87,307	+0.30(+0.94%)
Mar 23, 2017	32.19	32.79	31.85	32.12	145,766	+0.15(+0.46%)
Mar 22, 2017	32.80	32.80	31.83	31.97	191,930	-0.91(-2.75%)
Mar 21, 2017	34.10	34.20	32.83	32.88	136,724	-0.83(-2.47%)
Mar 20, 2017	34.08	34.41	33.65	33.71	106,049	-0.59(-1.73%)
Mar 17, 2017	35.47	35.47	34.21	34.30	532,851	-0.83(-2.37%)
Mar 16, 2017	34.92	35.18	34.53	35.14	95,645	+0.40(+1.16%)
Mar 15, 2017	34.60	34.87	34.52	34.73	88,516	+0.25(+0.72%)
Mar 14, 2017	34.98	34.98	34.16	34.49	51,225	-0.73(-2.08%)
Mar 13, 2017	34.71	35.36	34.71	35.22	106,271	+0.49(+1.42%)
Mar 10, 2017	34.19	34.91	33.86	34.72	81,518	+0.73(+2.15%)
Mar 09, 2017	34.57	34.70	33.73	33.99	184,911	-0.64(-1.85%)
Mar 08, 2017	35.47	35.47	34.41	34.63	77,847	-0.48(-1.35%)
Mar 07, 2017	34.95	35.43	34.84	35.11	63,614	+0.11(+0.31%)
Mar 06, 2017	34.91	35.16	34.73	35.00	71,271	-0.10(-0.29%)
Mar 03, 2017	35.06	35.36	34.82	35.10	59,621	-0.03(-0.08%)
Mar 02, 2017	34.94	35.49	34.71	35.13	96,792	-0.02(-0.05%)
Mar 01, 2017	34.28	35.44	34.14	35.14	122,086	+1.34(+3.97%)
Feb 28, 2017	34.17	34.46	33.74	33.80	115,769	-0.36(-1.04%)
Feb 27, 2017	34.30	34.45	34.01	34.16	53,387	-0.22(-0.64%)
Feb 24, 2017	33.88	34.51	33.88	34.38	73,345	+0.50(+1.48%)
Feb 23, 2017	33.75	33.92	33.49	33.88	63,641	+0.05(+0.13%)
Feb 22, 2017	33.66	33.94	33.39	33.83	64,830	+0.15(+0.43%)
Feb 21, 2017	33.91	33.98	33.42	33.68	76,985	-0.17(-0.51%)
Feb 17, 2017		33.86	33.86	33.86	0	-0.01(-0.03%)
Feb 16, 2017	33.46	33.89	33.19	33.87	86,366	+0.38(+1.15%)
Feb 15, 2017	33.94	33.94	33.26	33.48	173,202	-0.37(-1.11%)
Feb 14, 2017	32.96	34.09	32.77	33.86	216,227	+0.79(+2.38%)
Feb 13, 2017	32.77	33.36	32.62	33.07	174,731	+0.47(+1.43%)
Feb 10, 2017	30.23	32.67	30.23	32.61	329,706	+2.18(+7.17%)
Feb 09, 2017	28.60	30.96	29.25	30.42	451,248	+1.83(+6.39%)
Feb 08, 2017	29.12	29.27	28.50	28.60	217,219	-0.79(-2.67%)
Feb 07, 2017	29.60	29.67	29.10	29.38	68,294	-0.18(-0.62%)
Feb 06, 2017	29.66	29.66	29.39	29.56	83,117	-0.03(-0.09%)
Feb 03, 2017	29.52	29.65	29.28	29.59	152,751	+0.27(+0.93%)
Feb 02, 2017	29.40	29.43	28.81	29.32	94,982	+0.03(+0.09%)

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.