Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.74	31.82	30.69	30.73	257,008	-1.01(-3.19%)
Apr 27, 2017	32.43	32.46	31.61	31.74	158,917	-0.61(-1.89%)
Apr 26, 2017	31.51	32.54	31.51	32.35	208,512	+0.84(+2.66%)
Apr 25, 2017	31.48	32.87	30.59	31.51	242,782	+0.44(+1.42%)
Apr 24, 2017	31.01	31.26	30.80	31.07	161,249	+0.77(+2.55%)
Apr 21, 2017	30.10	30.44	29.91	30.30	177,758	+0.14(+0.48%)
Apr 20, 2017	29.41	30.16	29.17	30.15	144,220	+0.64(+2.18%)
Apr 19, 2017	29.34	29.81	29.34	29.51	108,116	+0.31(+1.05%)
Apr 18, 2017	29.06	29.28	28.79	29.20	116,745	-0.06(-0.22%)
Apr 17, 2017	28.65	29.29	28.55	29.27	91,652	+0.65(+2.28%)
Apr 13, 2017	29.11	29.33	28.62	28.62	143,491	-0.62(-2.12%)
Apr 12, 2017	29.68	29.78	29.10	29.24	93,546	-0.57(-1.92%)
Apr 11, 2017	29.11	29.81	29.11	29.81	100,466	+0.52(+1.76%)
Apr 10, 2017	29.53	29.74	29.04	29.29	120,918	-0.22(-0.74%)
Apr 07, 2017	29.41	29.72	29.30	29.51	175,191	-0.09(-0.30%)
Apr 06, 2017	29.37	29.69	29.16	29.60	114,672	+0.26(+0.88%)
Apr 05, 2017	29.80	30.17	29.32	29.34	304,567	-0.16(-0.55%)
Apr 04, 2017	29.15	29.76	29.15	29.50	190,860	+0.21(+0.71%)
Apr 03, 2017	29.78	29.92	29.18	29.29	241,190	-0.54(-1.81%)
Mar 31, 2017	30.46	30.46	29.77	29.83	294,759	-0.70(-2.29%)
Mar 30, 2017	29.86	30.65	29.86	30.53	315,680	+0.73(+2.46%)
Mar 29, 2017	30.00	30.07	29.66	29.80	148,690	-0.35(-1.17%)
Mar 28, 2017	29.67	30.23	29.55	30.15	163,547	+0.31(+1.05%)
Mar 27, 2017	29.41	29.92	28.94	29.84	119,686	-0.21(-0.70%)
Mar 24, 2017	30.21	30.44	29.86	30.05	266,471	+0.03(+0.11%)
Mar 23, 2017	29.73	30.46	29.51	30.02	132,274	+0.19(+0.65%)
Mar 22, 2017	30.17	30.40	29.18	29.82	239,895	-0.63(-2.06%)
Mar 21, 2017	32.46	32.46	30.42	30.45	221,854	-1.83(-5.66%)
Mar 20, 2017	32.57	32.81	32.07	32.28	98,487	-0.33(-1.01%)
Mar 17, 2017	32.29	32.67	31.87	32.61	671,138	+0.14(+0.45%)
Mar 16, 2017	32.30	32.54	32.13	32.46	121,583	+0.40(+1.26%)
Mar 15, 2017	32.25	32.50	32.03	32.06	177,939	+0.10(+0.33%)
Mar 14, 2017	31.71	32.09	31.47	31.96	88,407	+0.05(+0.15%)
Mar 13, 2017	31.79	32.43	31.79	31.91	75,457	+0.15(+0.48%)
Mar 10, 2017	32.27	32.27	31.51	31.76	95,521	-0.19(-0.60%)
Mar 09, 2017	31.99	32.47	31.86	31.95	82,046	+0.02(+0.05%)
Mar 08, 2017	32.75	33.14	31.88	31.93	128,905	-0.51(-1.56%)
Mar 07, 2017	32.61	33.01	32.34	32.44	97,222	-0.20(-0.62%)
Mar 06, 2017	32.44	32.82	32.25	32.64	110,436	-0.09(-0.27%)
Mar 03, 2017	32.75	32.91	32.51	32.73	100,929	+0.14(+0.42%)
Mar 02, 2017	33.64	33.64	32.56	32.59	121,571	-0.97(-2.90%)
Mar 01, 2017	33.06	33.66	32.34	33.57	167,197	+1.07(+3.29%)
Feb 28, 2017	33.01	33.01	32.34	32.50	142,893	-0.56(-1.70%)
Feb 27, 2017	33.22	33.33	32.91	33.06	198,628	-0.16(-0.48%)
Feb 24, 2017	33.32	33.65	32.97	33.22	235,720	-0.53(-1.57%)
Feb 23, 2017	33.53	33.84	31.63	33.75	198,194	+0.29(+0.86%)
Feb 22, 2017	33.15	33.60	32.82	33.46	195,689	+0.20(+0.60%)
Feb 21, 2017	33.16	33.30	32.94	33.26	79,146	+0.15(+0.46%)
Feb 17, 2017		33.11	33.11	33.11	0	-0.06(-0.17%)
Feb 16, 2017	33.09	33.21	32.82	33.16	88,049	+0.07(+0.22%)
Feb 15, 2017	32.81	33.20	32.81	33.09	75,987	+0.16(+0.49%)
Feb 14, 2017	32.52	33.16	32.38	32.93	121,903	+0.42(+1.28%)
Feb 13, 2017	32.13	32.70	31.91	32.52	116,833	+0.44(+1.37%)
Feb 10, 2017	32.10	32.15	31.79	32.08	103,856	+0.18(+0.58%)
Feb 09, 2017	31.45	32.06	31.41	31.89	87,164	+0.47(+1.50%)
Feb 08, 2017	31.60	31.60	31.07	31.42	112,275	-0.35(-1.11%)
Feb 07, 2017	32.11	32.15	31.49	31.77	71,500	-0.18(-0.58%)
Feb 06, 2017	32.08	32.56	31.88	31.96	98,310	-0.46(-1.41%)
Feb 03, 2017	32.10	32.57	32.01	32.41	174,262	+0.73(+2.30%)
Feb 02, 2017	32.01	32.22	31.59	31.68	142,369	-0.54(-1.66%)

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.