Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.87	40.87	38.35	39.02	11,297	-1.33(-3.31%)
Apr 27, 2017	39.98	40.57	39.49	40.36	4,945	+0.54(+1.35%)
Apr 26, 2017	38.52	40.37	38.48	39.82	31,455	+0.82(+2.10%)
Apr 25, 2017	38.47	39.10	37.31	39.00	48,031	-0.13(-0.32%)
Apr 24, 2017	39.81	39.93	38.88	39.13	7,330	+0.52(+1.34%)
Apr 21, 2017	38.76	38.78	38.20	38.62	2,271	+0.05(+0.13%)
Apr 20, 2017	38.41	39.39	37.86	38.57	14,144	-0.59(-1.51%)
Apr 19, 2017	39.86	40.19	39.10	39.16	14,249	-0.35(-0.89%)
Apr 18, 2017	39.09	39.60	38.37	39.51	12,868	+0.54(+1.40%)
Apr 17, 2017	38.26	38.97	38.12	38.97	4,593	+0.75(+1.95%)
Apr 13, 2017	38.22	38.22	38.22	38.22	365	+0.55(+1.46%)
Apr 12, 2017	38.96	38.96	37.28	37.67	5,267	-0.94(-2.45%)
Apr 11, 2017	37.96	38.62	37.20	38.62	3,662	+1.41(+3.80%)
Apr 10, 2017	36.48	38.10	36.06	37.20	3,638	+0.50(+1.35%)
Apr 07, 2017	36.93	36.93	36.71	36.71	2,139	-0.39(-1.05%)
Apr 06, 2017	36.63	37.14	36.52	37.10	1,462	+0.68(+1.87%)
Apr 05, 2017	36.98	37.99	36.39	36.41	8,807	-0.56(-1.53%)
Apr 04, 2017	37.66	37.66	36.72	36.98	2,294	-0.37(-0.99%)
Apr 03, 2017	38.44	38.45	37.18	37.35	3,043	-0.51(-1.34%)
Mar 31, 2017	38.41	38.41	37.61	37.86	18,461	-0.21(-0.56%)
Mar 30, 2017	37.96	38.14	37.44	38.07	7,248	+0.22(+0.59%)
Mar 29, 2017	37.87	38.06	37.07	37.85	12,343	+0.21(+0.57%)
Mar 28, 2017	36.89	37.70	36.76	37.63	13,050	+0.79(+2.14%)
Mar 27, 2017	36.27	36.84	35.20	36.84	15,193	-0.01(-0.03%)
Mar 24, 2017	37.42	37.53	36.37	36.85	19,133	+0.17(+0.47%)
Mar 23, 2017	36.34	37.62	36.34	36.68	10,542	+0.47(+1.30%)
Mar 22, 2017	36.55	36.55	35.32	36.21	23,849	-0.37(-1.01%)
Mar 21, 2017	39.03	41.73	36.52	36.58	26,100	-2.15(-5.54%)
Mar 20, 2017	39.43	39.43	38.37	38.73	11,623	-0.63(-1.60%)
Mar 17, 2017	40.05	40.05	39.02	39.35	7,733	-0.55(-1.37%)
Mar 16, 2017	38.56	40.21	38.22	39.90	25,407	+2.11(+5.58%)
Mar 15, 2017	36.99	38.19	36.18	37.79	4,049	+1.32(+3.61%)
Mar 14, 2017	36.52	36.63	35.74	36.47	1,597	-0.51(-1.39%)
Mar 13, 2017	37.77	38.02	36.78	36.99	9,789	-0.78(-2.07%)
Mar 10, 2017	36.67	38.38	36.67	37.77	14,400	+2.22(+6.25%)
Mar 09, 2017	37.20	37.59	35.39	35.55	11,202	-1.21(-3.29%)
Mar 08, 2017	36.06	37.01	35.71	36.76	17,920	+1.45(+4.12%)
Mar 07, 2017	35.43	35.69	34.66	35.30	8,289	+0.23(+0.67%)
Mar 06, 2017	35.17	35.30	34.65	35.07	5,782	-0.82(-2.27%)
Mar 03, 2017	35.59	36.06	34.92	35.89	4,232	-0.15(-0.41%)
Mar 02, 2017	37.49	37.49	35.18	36.03	7,838	+0.09(+0.24%)
Mar 01, 2017	34.08	36.37	34.08	35.95	18,659	+2.66(+7.99%)
Feb 28, 2017	33.79	33.79	33.04	33.29	4,532	-0.29(-0.87%)
Feb 27, 2017	32.21	33.58	32.21	33.58	7,739	+2.15(+6.85%)
Feb 24, 2017	31.48	31.48	31.43	31.43	695	-0.04(-0.13%)
Feb 23, 2017	31.60	32.46	31.07	31.47	6,794	-0.41(-1.28%)
Feb 22, 2017	33.10	33.10	31.63	31.88	8,361	+0.56(+1.77%)
Feb 21, 2017	31.71	31.71	30.84	31.32	12,048	+0.41(+1.34%)
Feb 17, 2017		30.91	30.91	30.91	0	-0.02(-0.05%)
Feb 16, 2017	30.92	30.92	30.78	30.92	4,808	-0.05(-0.16%)
Feb 15, 2017	30.19	30.97	29.95	30.97	3,041	+1.57(+5.35%)
Feb 14, 2017	29.95	30.19	29.40	29.40	1,622	-1.74(-5.58%)
Feb 13, 2017	30.97	31.16	30.92	31.14	5,227	+0.57(+1.88%)
Feb 10, 2017	29.38	30.75	29.38	30.56	16,028	+1.56(+5.37%)
Feb 09, 2017	28.78	29.30	28.78	29.00	4,617	+0.64(+2.27%)
Feb 07, 2017				28.36	84	-0.72(-2.48%)
Feb 06, 2017	28.95	29.08	28.95	29.08	688	+0.66(+2.33%)
Feb 03, 2017	29.27	29.46	28.42	28.42	2,952	-0.60(-2.08%)
Feb 02, 2017	28.40	29.38	28.40	29.02	5,495	+0.53(+1.84%)

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.